E & M Computing Ltd. (TLV:EMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 701.90
+7.70 (1.11%)
Mar 31, 2026, 5:24 PM IDT
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 694.20 | 718.70 | 694.20 | 701.90 | 701.90 | 1.11% | 43,748 |
| Mar 30, 2026 | 709.10 | 709.10 | 690.00 | 694.20 | 694.20 | -2.10% | 7,444 |
| Mar 27, 2026 | 718.70 | 718.70 | 700.20 | 709.10 | 709.10 | -0.04% | 2,394 |
| Mar 26, 2026 | 696.30 | 717.00 | 704.90 | 709.40 | 709.40 | 1.88% | 4,740 |
| Mar 25, 2026 | 700.00 | 690.00 | 690.00 | 696.30 | 696.30 | -0.53% | 96 |
| Mar 24, 2026 | 702.30 | 700.00 | 700.00 | 700.00 | 700.00 | -0.33% | 2,376 |
| Mar 23, 2026 | 702.70 | 714.00 | 683.00 | 702.30 | 702.30 | -0.06% | 20,169 |
| Mar 20, 2026 | 706.80 | 706.80 | 706.10 | 702.70 | 702.70 | 0.27% | 91 |
| Mar 19, 2026 | 707.80 | 704.90 | 694.50 | 700.80 | 700.80 | -0.99% | 2,991 |
| Mar 18, 2026 | 717.00 | 717.00 | 688.60 | 707.80 | 707.80 | -0.69% | 30,885 |
| Mar 17, 2026 | 732.60 | 715.00 | 709.80 | 712.70 | 712.70 | -2.72% | 7,253 |
| Mar 16, 2026 | 744.20 | 745.00 | 719.50 | 732.60 | 732.60 | -1.56% | 5,807 |
| Mar 13, 2026 | 706.20 | 746.80 | 706.20 | 744.20 | 744.20 | -0.45% | 2,483 |
| Mar 12, 2026 | 754.10 | 750.50 | 738.60 | 747.60 | 747.60 | -0.86% | 3,357 |
| Mar 11, 2026 | 758.40 | 756.90 | 752.00 | 754.10 | 754.10 | -0.57% | 3,870 |
| Mar 10, 2026 | 759.00 | 759.00 | 755.00 | 758.40 | 758.40 | -0.08% | 37 |
| Mar 9, 2026 | 781.10 | 763.80 | 750.40 | 759.00 | 759.00 | -2.83% | 4,913 |
| Mar 6, 2026 | 774.10 | 787.60 | 787.60 | 781.10 | 781.10 | 0.90% | 135 |
| Mar 5, 2026 | 767.00 | 781.00 | 767.00 | 774.10 | 774.10 | 0.93% | 3,123 |
| Mar 4, 2026 | 783.00 | 783.00 | 754.00 | 767.00 | 767.00 | - | 19,786 |
| Mar 2, 2026 | 783.00 | 783.00 | 760.40 | 767.00 | 767.00 | -1.65% | 2,381 |
| Feb 27, 2026 | 783.10 | 783.10 | 772.00 | 779.90 | 779.90 | -0.41% | 98 |
| Feb 26, 2026 | 790.60 | 775.10 | 775.10 | 783.10 | 783.10 | -0.95% | 107 |
| Feb 25, 2026 | 820.10 | 820.10 | 768.70 | 790.60 | 790.60 | 1.89% | 16,491 |
| Feb 24, 2026 | 812.90 | 812.90 | 770.00 | 775.90 | 775.90 | -4.55% | 5,219 |
| Feb 23, 2026 | 804.70 | 820.10 | 803.00 | 812.90 | 812.90 | 1.02% | 6,658 |
| Feb 20, 2026 | 800.00 | 817.60 | 799.20 | 804.70 | 804.70 | 0.59% | 1,044 |
| Feb 19, 2026 | 801.60 | 806.10 | 789.00 | 800.00 | 800.00 | -0.20% | 3,769 |
| Feb 18, 2026 | 800.00 | 819.90 | 785.60 | 801.60 | 801.60 | 0.20% | 9,828 |
| Feb 17, 2026 | 800.60 | 800.00 | 800.00 | 800.00 | 800.00 | -0.07% | 13,770 |
| Feb 16, 2026 | 818.20 | 818.20 | 792.40 | 800.60 | 800.60 | -2.15% | 16,500 |
| Feb 13, 2026 | 827.90 | 822.00 | 814.20 | 818.20 | 818.20 | -1.17% | 2,692 |
| Feb 12, 2026 | 864.20 | 864.20 | 824.50 | 827.90 | 827.90 | -4.20% | 17,701 |
| Feb 11, 2026 | 868.70 | 865.20 | 864.00 | 864.20 | 864.20 | -0.52% | 3,484 |
| Feb 10, 2026 | 870.00 | 873.60 | 865.00 | 868.70 | 868.70 | -0.15% | 1,709 |
| Feb 9, 2026 | 869.90 | 873.40 | 866.00 | 870.00 | 870.00 | 0.01% | 62,881 |
| Feb 6, 2026 | 870.00 | 870.30 | 867.00 | 869.90 | 869.90 | -0.01% | 100,974 |
| Feb 5, 2026 | 889.50 | 889.50 | 870.00 | 870.00 | 870.00 | -2.19% | 37,656 |
| Feb 4, 2026 | 926.60 | 907.20 | 881.40 | 889.50 | 889.50 | -4.00% | 22,361 |
| Feb 3, 2026 | 917.40 | 930.00 | 890.30 | 926.60 | 926.60 | 1.00% | 4,129 |
| Feb 2, 2026 | 924.20 | 950.10 | 907.30 | 917.40 | 917.40 | -0.74% | 4,231 |
| Jan 30, 2026 | 909.20 | 939.00 | 909.20 | 924.20 | 924.20 | 1.65% | 107 |
| Jan 29, 2026 | 900.20 | 920.50 | 900.20 | 909.20 | 909.20 | 1.00% | 5,209 |
| Jan 28, 2026 | 913.00 | 929.60 | 900.00 | 900.20 | 900.20 | -1.40% | 12,910 |
| Jan 27, 2026 | 914.90 | 916.90 | 890.00 | 913.00 | 913.00 | -0.21% | 12,862 |
| Jan 26, 2026 | 916.30 | 930.00 | 914.50 | 914.90 | 914.90 | -0.15% | 65,003 |
| Jan 23, 2026 | 917.00 | 921.10 | 915.00 | 916.30 | 916.30 | -0.08% | 43,834 |
| Jan 22, 2026 | 918.30 | 918.30 | 909.90 | 917.00 | 917.00 | -0.14% | 52,404 |
| Jan 21, 2026 | 917.50 | 927.00 | 897.30 | 918.30 | 918.30 | 0.09% | 2,317 |
| Jan 20, 2026 | 927.00 | 927.00 | 904.80 | 917.50 | 917.50 | 0.45% | 4,462 |