DSIT Solutions Ltd. (TLV:DSIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,682.00
+97.00 (6.12%)
At close: May 20, 2026
DSIT Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,585.00 | 1,706.00 | 1,585.00 | 1,682.00 | 1,682.00 | 6.12% | 48,047 |
| May 19, 2026 | 1,500.00 | 1,595.00 | 1,500.00 | 1,585.00 | 1,585.00 | 5.67% | 45,536 |
| May 18, 2026 | 1,477.00 | 1,500.00 | 1,381.00 | 1,500.00 | 1,500.00 | 1.56% | 97,366 |
| May 15, 2026 | 1,542.00 | 1,542.00 | 1,369.00 | 1,477.00 | 1,477.00 | -4.22% | 159,147 |
| May 14, 2026 | 1,590.00 | 1,595.00 | 1,535.00 | 1,542.00 | 1,542.00 | -3.56% | 76,784 |
| May 13, 2026 | 1,601.00 | 1,640.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.12% | 36,513 |
| May 12, 2026 | 1,648.00 | 1,652.00 | 1,600.00 | 1,601.00 | 1,601.00 | -2.85% | 24,287 |
| May 11, 2026 | 1,655.00 | 1,700.00 | 1,525.00 | 1,648.00 | 1,648.00 | 0.18% | 130,499 |
| May 8, 2026 | 1,662.00 | 1,715.00 | 1,630.00 | 1,645.00 | 1,645.00 | -1.02% | 66,696 |
| May 7, 2026 | 1,695.00 | 1,779.00 | 1,613.00 | 1,662.00 | 1,662.00 | -1.95% | 87,578 |
| May 6, 2026 | 1,800.00 | 1,800.00 | 1,666.00 | 1,695.00 | 1,695.00 | -7.68% | 165,582 |
| May 5, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,836.00 | 1,836.00 | -0.60% | 67,623 |
| May 4, 2026 | 1,801.00 | 1,904.00 | 1,801.00 | 1,847.00 | 1,847.00 | 2.55% | 76,504 |
| May 1, 2026 | 1,737.00 | 1,878.00 | 1,737.00 | 1,801.00 | 1,801.00 | 3.68% | 57,299 |
| Apr 30, 2026 | 1,798.00 | 1,798.00 | 1,700.00 | 1,737.00 | 1,737.00 | -1.03% | 72,193 |
| Apr 29, 2026 | 1,712.00 | 1,769.00 | 1,712.00 | 1,755.00 | 1,755.00 | 2.51% | 57,092 |
| Apr 28, 2026 | 1,800.00 | 1,801.00 | 1,651.00 | 1,712.00 | 1,712.00 | -4.94% | 161,093 |
| Apr 27, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,801.00 | 1,801.00 | -5.36% | 119,400 |
| Apr 24, 2026 | 1,869.00 | 1,933.00 | 1,862.00 | 1,903.00 | 1,903.00 | 1.82% | 35,501 |
| Apr 23, 2026 | 1,885.00 | 1,894.00 | 1,835.00 | 1,869.00 | 1,869.00 | -1.63% | 77,862 |
| Apr 20, 2026 | 1,863.00 | 1,945.00 | 1,863.00 | 1,900.00 | 1,900.00 | 1.99% | 69,661 |
| Apr 17, 2026 | 1,919.00 | 1,950.00 | 1,825.00 | 1,863.00 | 1,863.00 | -2.92% | 68,942 |
| Apr 16, 2026 | 2,005.00 | 2,047.00 | 1,850.00 | 1,919.00 | 1,919.00 | -4.29% | 172,026 |
| Apr 15, 2026 | 2,082.00 | 2,089.00 | 1,968.00 | 2,005.00 | 2,005.00 | -4.98% | 157,377 |
| Apr 14, 2026 | 2,160.00 | 2,260.00 | 2,023.00 | 2,110.00 | 2,110.00 | -5.97% | 398,459 |
| Apr 13, 2026 | 2,019.00 | 2,289.00 | 1,968.00 | 2,244.00 | 2,244.00 | 16.69% | 582,642 |
| Apr 10, 2026 | 1,937.00 | 2,038.00 | 1,800.00 | 1,923.00 | 1,923.00 | -0.72% | 138,711 |
| Apr 9, 2026 | 1,950.00 | 2,056.00 | 1,906.00 | 1,937.00 | 1,937.00 | 2.00% | 353,062 |
| Apr 6, 2026 | 1,667.00 | 1,942.00 | 1,650.00 | 1,899.00 | 1,899.00 | 16.22% | 357,172 |
| Apr 3, 2026 | 1,626.00 | 1,698.00 | 1,600.00 | 1,634.00 | 1,634.00 | 0.49% | 83,199 |
| Mar 31, 2026 | 1,670.00 | 1,787.00 | 1,608.00 | 1,626.00 | 1,626.00 | 2.78% | 236,442 |
| Mar 30, 2026 | 1,622.00 | 1,650.00 | 1,506.00 | 1,582.00 | 1,582.00 | -2.47% | 196,007 |
| Mar 27, 2026 | 1,750.00 | 1,752.00 | 1,552.00 | 1,622.00 | 1,622.00 | -6.62% | 194,369 |
| Mar 26, 2026 | 1,790.00 | 1,847.00 | 1,706.00 | 1,737.00 | 1,737.00 | -0.46% | 228,201 |
| Mar 25, 2026 | 1,680.00 | 1,934.00 | 1,670.00 | 1,745.00 | 1,745.00 | 6.40% | 488,157 |
| Mar 24, 2026 | 1,915.00 | 1,916.00 | 1,625.00 | 1,640.00 | 1,640.00 | -14.18% | 644,541 |
| Mar 23, 2026 | 2,073.00 | 2,148.00 | 1,850.00 | 1,911.00 | 1,911.00 | -11.94% | 648,557 |
| Mar 20, 2026 | 2,270.00 | 2,270.00 | 2,100.00 | 2,170.00 | 2,170.00 | 1.40% | 336,544 |
| Mar 19, 2026 | 2,120.00 | 2,327.00 | 2,031.00 | 2,140.00 | 2,140.00 | 4.39% | 907,061 |
| Mar 18, 2026 | 2,199.00 | 2,214.00 | 2,000.00 | 2,050.00 | 2,050.00 | -12.39% | 1,562,275 |
| Mar 17, 2026 | 2,950.00 | 3,302.00 | 2,240.00 | 2,340.00 | 2,340.00 | -11.66% | 2,959,801 |
| Mar 16, 2026 | 1,979.00 | 2,649.00 | 1,856.00 | 2,649.00 | 2,649.00 | 76.60% | 2,673,030 |