DSIT Solutions Ltd. (TLV:DSIT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,452.00
-40.00 (-2.68%)
At close: Jul 17, 2026
DSIT Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,499.00 | 1,499.00 | 1,435.00 | 1,454.00 | 1,454.00 | 0.14% | 17,932 |
| Jul 17, 2026 | 1,492.00 | 1,492.00 | 1,415.00 | 1,452.00 | 1,452.00 | -2.68% | 15,547 |
| Jul 16, 2026 | 1,412.00 | 1,579.00 | 1,400.00 | 1,492.00 | 1,492.00 | 5.44% | 120,313 |
| Jul 15, 2026 | 1,417.00 | 1,428.00 | 1,396.00 | 1,415.00 | 1,415.00 | -0.14% | 14,643 |
| Jul 14, 2026 | 1,421.00 | 1,478.00 | 1,380.00 | 1,417.00 | 1,417.00 | -0.28% | 57,754 |
| Jul 13, 2026 | 1,425.00 | 1,449.00 | 1,378.00 | 1,421.00 | 1,421.00 | -0.28% | 26,088 |
| Jul 10, 2026 | 1,446.00 | 1,495.00 | 1,425.00 | 1,425.00 | 1,425.00 | 6.42% | 39,380 |
| Jul 9, 2026 | 1,422.00 | 1,422.00 | 1,329.00 | 1,339.00 | 1,339.00 | -4.08% | 18,681 |
| Jul 8, 2026 | 1,477.00 | 1,477.00 | 1,380.00 | 1,396.00 | 1,396.00 | -4.05% | 13,737 |
| Jul 7, 2026 | 1,416.00 | 1,476.00 | 1,396.00 | 1,455.00 | 1,455.00 | 2.39% | 41,181 |
| Jul 6, 2026 | 1,448.00 | 1,448.00 | 1,330.00 | 1,421.00 | 1,421.00 | 1.50% | 23,640 |
| Jul 3, 2026 | 1,432.00 | 1,432.00 | 1,387.00 | 1,400.00 | 1,400.00 | -2.23% | 10,829 |
| Jul 2, 2026 | 1,488.00 | 1,488.00 | 1,411.00 | 1,432.00 | 1,432.00 | -2.45% | 15,237 |
| Jul 1, 2026 | 1,342.00 | 1,500.00 | 1,369.00 | 1,468.00 | 1,468.00 | 9.39% | 67,378 |
| Jun 30, 2026 | 1,342.00 | 1,394.00 | 1,319.00 | 1,342.00 | 1,342.00 | -1.97% | 14,235 |
| Jun 29, 2026 | 1,283.00 | 1,400.00 | 1,257.00 | 1,369.00 | 1,369.00 | 6.70% | 21,227 |
| Jun 26, 2026 | 1,251.00 | 1,300.00 | 1,210.00 | 1,283.00 | 1,283.00 | 0.47% | 34,103 |
| Jun 25, 2026 | 1,258.00 | 1,304.00 | 1,227.00 | 1,277.00 | 1,277.00 | 1.51% | 30,564 |
| Jun 24, 2026 | 1,310.00 | 1,350.00 | 1,251.00 | 1,258.00 | 1,258.00 | -3.53% | 40,837 |
| Jun 23, 2026 | 1,319.00 | 1,355.00 | 1,267.00 | 1,304.00 | 1,304.00 | -1.14% | 25,890 |
| Jun 22, 2026 | 1,384.00 | 1,384.00 | 1,291.00 | 1,319.00 | 1,319.00 | -4.70% | 13,869 |
| Jun 19, 2026 | 1,380.00 | 1,420.00 | 1,342.00 | 1,384.00 | 1,384.00 | 0.29% | 17,654 |
| Jun 18, 2026 | 1,159.00 | 1,380.00 | 1,119.00 | 1,380.00 | 1,380.00 | 15.29% | 80,187 |
| Jun 17, 2026 | 1,271.00 | 1,309.00 | 1,185.00 | 1,197.00 | 1,197.00 | -5.82% | 61,726 |
| Jun 16, 2026 | 1,325.00 | 1,325.00 | 1,251.00 | 1,271.00 | 1,271.00 | -5.36% | 50,832 |
| Jun 15, 2026 | 1,420.00 | 1,420.00 | 1,325.00 | 1,343.00 | 1,343.00 | -4.75% | 28,307 |
| Jun 12, 2026 | 1,399.00 | 1,450.00 | 1,350.00 | 1,410.00 | 1,410.00 | 2.69% | 40,652 |
| Jun 11, 2026 | 1,398.00 | 1,411.00 | 1,361.00 | 1,373.00 | 1,373.00 | -1.79% | 39,575 |
| Jun 10, 2026 | 1,372.00 | 1,500.00 | 1,372.00 | 1,398.00 | 1,398.00 | -2.58% | 42,839 |
| Jun 9, 2026 | 1,434.00 | 1,455.00 | 1,351.00 | 1,435.00 | 1,435.00 | 0.07% | 37,209 |
| Jun 8, 2026 | 1,550.00 | 1,550.00 | 1,400.00 | 1,434.00 | 1,434.00 | -2.78% | 34,587 |
| Jun 5, 2026 | 1,455.00 | 1,500.00 | 1,455.00 | 1,475.00 | 1,475.00 | 1.37% | 12,981 |
| Jun 4, 2026 | 1,405.00 | 1,504.00 | 1,351.00 | 1,455.00 | 1,455.00 | 3.56% | 91,977 |
| Jun 3, 2026 | 1,432.00 | 1,444.00 | 1,371.00 | 1,405.00 | 1,405.00 | -1.89% | 46,117 |
| Jun 2, 2026 | 1,471.00 | 1,550.00 | 1,417.00 | 1,432.00 | 1,432.00 | -4.60% | 30,891 |
| Jun 1, 2026 | 1,610.00 | 1,644.00 | 1,471.00 | 1,501.00 | 1,501.00 | -6.19% | 36,502 |
| May 29, 2026 | 1,560.00 | 1,603.00 | 1,506.00 | 1,600.00 | 1,600.00 | 3.90% | 29,801 |
| May 28, 2026 | 1,437.00 | 1,577.00 | 1,421.00 | 1,540.00 | 1,540.00 | 7.17% | 51,509 |
| May 27, 2026 | 1,465.00 | 1,498.00 | 1,430.00 | 1,437.00 | 1,437.00 | -1.91% | 49,203 |
| May 26, 2026 | 1,502.00 | 1,543.00 | 1,400.00 | 1,465.00 | 1,465.00 | -5.06% | 70,179 |
| May 25, 2026 | 1,581.00 | 1,720.00 | 1,512.00 | 1,543.00 | 1,543.00 | -8.26% | 56,046 |
| 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 |