Enlivex Ltd. (TLV:ENLV)
Israel · Delayed Price · Currency is ILS · Price in ILA 291.90
-20.70 (-6.62%)
Mar 31, 2026, 5:28 PM IDT
TLV:ENLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 312.60 | 312.60 | 285.90 | 291.90 | 291.90 | -6.62% | 72,712 |
| Mar 30, 2026 | 335.10 | 322.00 | 305.00 | 312.60 | 312.60 | -6.71% | 27,668 |
| Mar 27, 2026 | 344.40 | 379.90 | 320.00 | 335.10 | 335.10 | -2.70% | 15,473 |
| Mar 26, 2026 | 379.80 | 381.10 | 340.00 | 344.40 | 344.40 | -9.32% | 73,618 |
| Mar 25, 2026 | 332.50 | 417.60 | 332.50 | 379.80 | 379.80 | 14.23% | 231,192 |
| Mar 24, 2026 | 344.50 | 364.00 | 322.00 | 332.50 | 332.50 | -3.48% | 174,705 |
| Mar 23, 2026 | 332.60 | 360.00 | 329.10 | 344.50 | 344.50 | 3.58% | 111,586 |
| Mar 20, 2026 | 340.50 | 340.00 | 330.00 | 332.60 | 332.60 | -2.32% | 3,878 |
| Mar 19, 2026 | 341.00 | 350.40 | 334.00 | 340.50 | 340.50 | -0.15% | 12,079 |
| Mar 18, 2026 | 333.40 | 345.40 | 333.40 | 341.00 | 341.00 | 2.28% | 12,025 |
| Mar 17, 2026 | 326.40 | 336.20 | 326.40 | 333.40 | 333.40 | 2.14% | 9,331 |
| Mar 16, 2026 | 345.50 | 345.50 | 321.30 | 326.40 | 326.40 | -5.53% | 12,864 |
| Mar 13, 2026 | 345.60 | 345.60 | 345.10 | 345.50 | 345.50 | -0.03% | 659 |
| Mar 12, 2026 | 351.30 | 351.30 | 343.00 | 345.60 | 345.60 | -1.62% | 2,784 |
| Mar 11, 2026 | 348.50 | 360.00 | 348.50 | 351.30 | 351.30 | 0.80% | 16,676 |
| Mar 10, 2026 | 352.00 | 352.00 | 342.00 | 348.50 | 348.50 | -0.99% | 2,277 |
| Mar 9, 2026 | 355.80 | 355.80 | 346.70 | 352.00 | 352.00 | -1.07% | 14,136 |
| Mar 6, 2026 | 357.50 | 361.30 | 343.10 | 355.80 | 355.80 | -0.42% | 12,364 |
| Mar 5, 2026 | 347.60 | 370.00 | 347.60 | 357.30 | 357.30 | 2.79% | 54,780 |
| Mar 4, 2026 | 350.60 | 350.50 | 340.00 | 347.60 | 347.60 | -0.86% | 27,440 |
| Mar 2, 2026 | 360.20 | 360.20 | 331.40 | 350.60 | 350.60 | -2.67% | 53,633 |
| Feb 27, 2026 | 338.30 | 365.00 | 338.30 | 360.20 | 360.20 | 6.47% | 27,704 |
| Feb 26, 2026 | 348.30 | 348.30 | 338.10 | 338.30 | 338.30 | -2.87% | 4,439 |
| Feb 25, 2026 | 364.10 | 360.00 | 339.00 | 348.30 | 348.30 | -4.34% | 41,973 |
| Feb 24, 2026 | 311.30 | 380.50 | 311.30 | 364.10 | 364.10 | 16.96% | 116,524 |
| Feb 23, 2026 | 310.20 | 320.00 | 307.40 | 311.30 | 311.30 | 0.35% | 24,442 |
| Feb 20, 2026 | 336.00 | 320.10 | 308.00 | 310.20 | 310.20 | -7.68% | 38,188 |
| Feb 19, 2026 | 329.40 | 345.00 | 335.00 | 336.00 | 336.00 | 2.00% | 44,754 |
| Feb 18, 2026 | 342.50 | 342.50 | 329.30 | 329.40 | 329.40 | -3.82% | 14,688 |
| Feb 17, 2026 | 345.00 | 370.00 | 336.70 | 342.50 | 342.50 | -0.52% | 36,790 |
| Feb 16, 2026 | 333.20 | 349.50 | 337.10 | 344.30 | 344.30 | 3.33% | 25,170 |
| Feb 13, 2026 | 346.70 | 346.70 | 325.90 | 333.20 | 333.20 | -3.89% | 15,051 |
| Feb 12, 2026 | 354.00 | 354.00 | 339.00 | 346.70 | 346.70 | -2.06% | 55,003 |
| Feb 11, 2026 | 345.90 | 365.40 | 345.90 | 354.00 | 354.00 | 2.34% | 11,048 |
| Feb 10, 2026 | 361.90 | 369.90 | 342.80 | 345.90 | 345.90 | -4.42% | 114,921 |
| Feb 9, 2026 | 366.00 | 367.90 | 354.40 | 361.90 | 361.90 | -4.21% | 61,565 |
| Feb 6, 2026 | 390.00 | 390.00 | 369.00 | 377.80 | 377.80 | -3.13% | 70,733 |
| Feb 5, 2026 | 335.00 | 390.00 | 330.00 | 390.00 | 390.00 | 16.42% | 1,284,982 |
| Feb 4, 2026 | 325.20 | 346.10 | 326.00 | 335.00 | 335.00 | 3.01% | 87,213 |
| Feb 3, 2026 | 326.80 | 334.40 | 305.20 | 325.20 | 325.20 | -0.49% | 68,277 |
| Feb 2, 2026 | 300.00 | 328.00 | 300.00 | 326.80 | 326.80 | 9.96% | 117,640 |
| Jan 30, 2026 | 342.20 | 342.20 | 288.00 | 297.20 | 297.20 | -13.15% | 183,828 |
| Jan 29, 2026 | 361.70 | 361.70 | 330.00 | 342.20 | 342.20 | -5.39% | 74,890 |
| Jan 28, 2026 | 372.10 | 372.10 | 350.00 | 361.70 | 361.70 | -2.79% | 51,935 |
| Jan 27, 2026 | 345.10 | 379.90 | 345.10 | 372.10 | 372.10 | 7.82% | 202,767 |
| Jan 26, 2026 | 352.10 | 349.00 | 330.40 | 345.10 | 345.10 | -1.99% | 192,993 |
| Jan 23, 2026 | 343.30 | 353.00 | 337.10 | 352.10 | 352.10 | 7.68% | 155,886 |
| Jan 22, 2026 | 320.00 | 333.20 | 304.20 | 327.00 | 327.00 | 3.65% | 201,538 |
| Jan 21, 2026 | 310.00 | 318.00 | 313.00 | 315.50 | 315.50 | 1.77% | 59,929 |
| Jan 20, 2026 | 295.50 | 310.30 | 290.00 | 310.00 | 310.00 | 4.91% | 216,590 |