Elbit Imaging Ltd. (TLV:EMITF)
Israel · Delayed Price · Currency is ILS · Price in ILA 726.80
-17.60 (-2.36%)
At close: Jul 31, 2025, 5:14 PM IDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 744.40 | 760.00 | 713.00 | 726.80 | 726.80 | -2.36% | 21,409 |
| Jul 30, 2025 | 745.30 | 745.90 | 720.00 | 744.40 | 744.40 | -0.12% | 31,102 |
| Jul 29, 2025 | 743.00 | 748.00 | 725.00 | 745.30 | 745.30 | 0.31% | 9,756 |
| Jul 28, 2025 | 748.70 | 748.70 | 728.00 | 743.00 | 743.00 | -0.76% | 620 |
| Jul 27, 2025 | 756.10 | 757.00 | 740.00 | 748.70 | 748.70 | -0.98% | 22,654 |
| Jul 24, 2025 | 755.30 | 760.00 | 735.00 | 756.10 | 756.10 | 0.11% | 35,179 |
| Jul 23, 2025 | 738.80 | 765.00 | 700.50 | 755.30 | 755.30 | 2.23% | 56,961 |
| Jul 22, 2025 | 675.00 | 750.00 | 675.00 | 738.80 | 738.80 | 6.61% | 25,932 |
| Jul 21, 2025 | 702.50 | 702.50 | 675.00 | 693.00 | 693.00 | -1.35% | 23,509 |
| Jul 20, 2025 | 708.00 | 715.00 | 700.00 | 702.50 | 702.50 | -0.78% | 18,113 |
| Jul 17, 2025 | 746.40 | 746.40 | 702.00 | 708.00 | 708.00 | -5.14% | 3,319 |
| Jul 16, 2025 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - | 1,572 |
| Jul 15, 2025 | 740.00 | 747.30 | 732.00 | 746.40 | 746.40 | -0.12% | 33,514 |
| Jul 14, 2025 | 749.10 | 749.10 | 746.90 | 747.30 | 747.30 | -0.24% | 2,545 |
| Jul 13, 2025 | 749.50 | 749.50 | 746.90 | 749.10 | 749.10 | -0.05% | 1,338 |
| Jul 10, 2025 | 750.00 | 750.00 | 749.00 | 749.50 | 749.50 | 0.07% | 14,546 |
| Jul 9, 2025 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | -0.13% | 7,751 |
| Jul 8, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 2.04% | 13,882 |
| Jul 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 2,500 |
| Jul 6, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 1,650 |
| Jul 3, 2025 | 732.00 | 737.00 | 732.00 | 735.00 | 735.00 | 5.06% | 8,739 |
| Jul 2, 2025 | 699.60 | 699.60 | 699.60 | 699.60 | 699.60 | - | 5,218 |
| Jul 1, 2025 | 732.70 | 732.70 | 690.00 | 699.60 | 699.60 | -4.52% | 2,671 |
| Jun 30, 2025 | 733.00 | 733.00 | 732.00 | 732.70 | 732.70 | -2.31% | 3,575 |
| Jun 29, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 2,866 |
| Jun 25, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1,372 |
| Jun 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 500 |
| Jun 23, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 10,255 |
| Jun 22, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.17% | 700 |
| Jun 19, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -3.92% | 11,751 |
| Jun 18, 2025 | 749.40 | 749.40 | 749.40 | 749.40 | 749.40 | - | 7,490 |
| Jun 17, 2025 | 750.00 | 750.00 | 748.00 | 749.40 | 749.40 | -0.08% | 4,606 |
| Jun 16, 2025 | 720.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.17% | 15,000 |
| Jun 15, 2025 | 748.00 | 748.00 | 720.00 | 720.00 | 720.00 | -3.74% | 19,487 |
| Jun 12, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | - | 401 |
| Jun 8, 2025 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -0.20% | 15,023 |
| Jun 5, 2025 | 750.00 | 750.00 | 745.00 | 749.50 | 749.50 | 0.12% | 6,608 |
| Jun 4, 2025 | 749.30 | 720.00 | 720.00 | 748.60 | 748.60 | -0.09% | 6 |
| Jun 3, 2025 | 750.00 | 750.00 | 740.00 | 749.30 | 749.30 | -0.09% | 1,002 |
| May 29, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 1,349 |
| May 28, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 4,000 |
| May 27, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 266 |
| May 26, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.49% | 365 |
| May 25, 2025 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 1.48% | 3,500 |
| May 22, 2025 | 730.00 | 730.00 | 728.00 | 728.20 | 728.20 | 0.17% | 4,500 |
| May 21, 2025 | 727.80 | 727.00 | 727.00 | 727.00 | 727.00 | -0.11% | 6,000 |
| May 20, 2025 | 725.00 | 730.00 | 725.00 | 727.80 | 727.80 | 1.79% | 7,309 |
| May 19, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | 5,982 |
| May 18, 2025 | 735.00 | 715.00 | 715.00 | 715.00 | 715.00 | -2.72% | 2,193 |
| May 15, 2025 | 727.30 | 735.00 | 727.30 | 735.00 | 735.00 | 1.06% | 4,001 |