Delek Group Ltd. (TLV:DLEKG)
Israel · Delayed Price · Currency is ILS · Price in ILA 69,420
+2,640 (3.95%)
Aug 7, 2025, 10:45 AM IDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 65,800.00 | 67,300.00 | 65,010.00 | 67,170.00 | 67,170.00 | 1.97% | 32,707 |
| Aug 5, 2025 | 67,430.00 | 68,040.00 | 65,620.00 | 65,870.00 | 65,870.00 | -2.77% | 45,070 |
| Aug 4, 2025 | 67,380.00 | 69,200.00 | 67,370.00 | 67,750.00 | 67,750.00 | -2.26% | 34,621 |
| Jul 31, 2025 | 68,600.00 | 69,800.00 | 68,520.00 | 69,320.00 | 69,320.00 | 1.05% | 38,924 |
| Jul 30, 2025 | 70,690.00 | 70,970.00 | 68,600.00 | 68,600.00 | 68,600.00 | -2.00% | 35,517 |
| Jul 29, 2025 | 69,070.00 | 70,650.00 | 68,700.00 | 70,000.00 | 70,000.00 | 1.16% | 40,329 |
| Jul 28, 2025 | 69,810.00 | 70,620.00 | 68,730.00 | 69,200.00 | 69,200.00 | -0.76% | 26,768 |
| Jul 27, 2025 | 70,500.00 | 70,800.00 | 69,570.00 | 69,730.00 | 69,730.00 | -1.09% | 16,491 |
| Jul 24, 2025 | 72,420.00 | 72,730.00 | 70,070.00 | 70,500.00 | 70,500.00 | -3.36% | 80,679 |
| Jul 23, 2025 | 72,000.00 | 72,990.00 | 71,310.00 | 72,950.00 | 72,950.00 | 1.91% | 33,154 |
| Jul 22, 2025 | 71,200.00 | 71,950.00 | 70,880.00 | 71,580.00 | 71,580.00 | 0.49% | 27,342 |
| Jul 21, 2025 | 72,150.00 | 72,150.00 | 71,040.00 | 71,230.00 | 71,230.00 | -1.28% | 23,668 |
| Jul 20, 2025 | 72,300.00 | 72,320.00 | 71,900.00 | 72,150.00 | 72,150.00 | 0.36% | 13,358 |
| Jul 17, 2025 | 70,940.00 | 71,890.00 | 70,540.00 | 71,890.00 | 71,890.00 | 2.47% | 41,866 |
| Jul 16, 2025 | 71,340.00 | 72,000.00 | 69,850.00 | 70,160.00 | 70,160.00 | -1.98% | 29,134 |
| Jul 15, 2025 | 71,970.00 | 72,960.00 | 71,340.00 | 71,580.00 | 71,580.00 | -1.19% | 30,332 |
| Jul 14, 2025 | 73,000.00 | 73,340.00 | 71,760.00 | 72,440.00 | 72,440.00 | -0.77% | 39,602 |
| Jul 13, 2025 | 72,400.00 | 73,000.00 | 71,460.00 | 73,000.00 | 73,000.00 | 0.29% | 24,534 |
| Jul 10, 2025 | 73,670.00 | 73,840.00 | 72,350.00 | 72,790.00 | 72,790.00 | -0.70% | 41,856 |
| Jul 9, 2025 | 70,190.00 | 73,350.00 | 70,190.00 | 73,300.00 | 73,300.00 | 4.74% | 65,809 |
| Jul 8, 2025 | 70,260.00 | 70,540.00 | 68,830.00 | 69,980.00 | 69,980.00 | -0.03% | 39,749 |
| Jul 7, 2025 | 69,690.00 | 70,400.00 | 68,950.00 | 70,000.00 | 70,000.00 | 0.43% | 32,445 |
| Jul 6, 2025 | 69,700.00 | 70,000.00 | 68,580.00 | 69,700.00 | 69,700.00 | 0.29% | 16,770 |
| Jul 3, 2025 | 69,830.00 | 70,000.00 | 68,470.00 | 69,500.00 | 69,500.00 | - | 45,000 |
| Jul 2, 2025 | 68,900.00 | 69,710.00 | 68,480.00 | 69,500.00 | 69,500.00 | 1.49% | 31,287 |
| Jul 1, 2025 | 69,800.00 | 69,870.00 | 68,480.00 | 68,480.00 | 68,480.00 | -1.81% | 37,433 |
| Jun 30, 2025 | 69,150.00 | 69,830.00 | 68,340.00 | 69,740.00 | 69,740.00 | 1.10% | 32,344 |
| Jun 29, 2025 | 68,490.00 | 69,000.00 | 68,080.00 | 68,980.00 | 68,980.00 | 1.46% | 23,010 |
| Jun 26, 2025 | 68,370.00 | 68,990.00 | 67,580.00 | 67,990.00 | 67,990.00 | -1.09% | 56,114 |
| Jun 25, 2025 | 66,200.00 | 68,830.00 | 66,000.00 | 68,740.00 | 68,740.00 | 3.84% | 40,983 |
| Jun 24, 2025 | 67,040.00 | 67,040.00 | 65,500.00 | 66,200.00 | 66,200.00 | -5.86% | 135,469 |
| Jun 23, 2025 | 72,010.00 | 72,330.00 | 70,080.00 | 70,320.00 | 70,320.00 | -2.33% | 59,923 |
| Jun 22, 2025 | 70,410.00 | 72,000.00 | 69,800.00 | 72,000.00 | 72,000.00 | 4.48% | 67,134 |
| Jun 19, 2025 | 67,560.00 | 68,910.00 | 67,560.00 | 68,910.00 | 68,910.00 | 2.07% | 55,079 |
| Jun 18, 2025 | 66,200.00 | 67,880.00 | 65,890.00 | 67,510.00 | 67,510.00 | 2.29% | 75,374 |
| Jun 17, 2025 | 64,640.00 | 66,000.00 | 64,640.00 | 66,000.00 | 66,000.00 | 2.42% | 54,165 |
| Jun 16, 2025 | 63,200.00 | 64,500.00 | 63,150.00 | 64,440.00 | 64,440.00 | 2.14% | 53,988 |
| Jun 15, 2025 | 61,430.00 | 63,490.00 | 58,770.00 | 63,090.00 | 63,090.00 | 1.68% | 39,166 |
| Jun 12, 2025 | 63,960.00 | 64,000.00 | 61,430.00 | 62,050.00 | 62,050.00 | -2.97% | 62,942 |
| Jun 11, 2025 | 64,000.00 | 64,000.00 | 63,050.00 | 63,950.00 | 63,950.00 | -0.08% | 23,023 |
| Jun 10, 2025 | 63,850.00 | 64,160.00 | 63,100.00 | 64,000.00 | 64,000.00 | 0.23% | 22,334 |
| Jun 9, 2025 | 64,250.00 | 64,250.00 | 63,100.00 | 63,850.00 | 63,850.00 | -0.64% | 20,865 |
| Jun 8, 2025 | 64,500.00 | 64,550.00 | 63,350.00 | 64,260.00 | 64,260.00 | 0.41% | 10,800 |
| Jun 5, 2025 | 63,840.00 | 64,000.00 | 62,810.00 | 64,000.00 | 64,000.00 | 0.53% | 42,856 |
| Jun 4, 2025 | 64,140.00 | 64,400.00 | 63,260.00 | 63,660.00 | 63,660.00 | -0.78% | 31,117 |
| Jun 3, 2025 | 62,520.00 | 64,160.00 | 62,140.00 | 64,160.00 | 64,160.00 | 3.53% | 71,911 |
| May 29, 2025 | 63,550.00 | 63,900.00 | 61,840.00 | 61,970.00 | 61,970.00 | -2.97% | 59,645 |
| May 28, 2025 | 63,890.00 | 64,130.00 | 63,080.00 | 63,870.00 | 62,502.99 | 0.58% | 52,461 |
| May 27, 2025 | 62,150.00 | 63,540.00 | 62,130.00 | 63,500.00 | 62,140.91 | 1.96% | 28,779 |
| May 26, 2025 | 61,890.00 | 62,880.00 | 61,790.00 | 62,280.00 | 60,947.02 | 1.05% | 35,981 |