Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,230
+310 (2.23%)
Apr 3, 2026, 1:44 PM IDT
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 13,760.00 | 14,170.00 | 13,640.00 | 13,920.00 | 13,920.00 | 1.16% | 25,448 |
| Mar 30, 2026 | 14,220.00 | 14,220.00 | 13,680.00 | 13,760.00 | 13,760.00 | -3.23% | 30,938 |
| Mar 27, 2026 | 14,290.00 | 14,740.00 | 13,470.00 | 14,220.00 | 14,220.00 | -2.54% | 12,591 |
| Mar 26, 2026 | 14,530.00 | 14,770.00 | 14,230.00 | 14,590.00 | 14,590.00 | 0.41% | 12,896 |
| Mar 25, 2026 | 14,550.00 | 14,860.00 | 14,410.00 | 14,530.00 | 14,530.00 | -0.41% | 16,527 |
| Mar 24, 2026 | 15,010.00 | 15,150.00 | 14,390.00 | 14,590.00 | 14,550.00 | -2.80% | 10,607 |
| Mar 23, 2026 | 14,900.00 | 15,320.00 | 14,190.00 | 15,010.00 | 14,968.85 | 0.67% | 33,385 |
| Mar 20, 2026 | 15,590.00 | 15,830.00 | 14,910.00 | 14,910.00 | 14,869.12 | -4.36% | 27,010 |
| Mar 19, 2026 | 15,990.00 | 15,990.00 | 15,420.00 | 15,590.00 | 15,547.26 | -2.50% | 14,269 |
| Mar 18, 2026 | 16,000.00 | 16,120.00 | 15,010.00 | 15,990.00 | 15,946.16 | -1.24% | 27,112 |
| Mar 17, 2026 | 15,820.00 | 16,190.00 | 15,560.00 | 16,190.00 | 16,145.61 | 2.34% | 14,367 |
| Mar 16, 2026 | 15,720.00 | 15,970.00 | 15,010.00 | 15,820.00 | 15,776.63 | 0.64% | 26,627 |
| Mar 13, 2026 | 15,700.00 | 15,770.00 | 15,290.00 | 15,720.00 | 15,676.90 | 0.13% | 4,540 |
| Mar 12, 2026 | 16,150.00 | 16,150.00 | 15,590.00 | 15,700.00 | 15,656.96 | -2.79% | 10,517 |
| Mar 11, 2026 | 16,520.00 | 16,520.00 | 15,510.00 | 16,150.00 | 16,105.72 | -2.24% | 15,421 |
| Mar 10, 2026 | 16,880.00 | 17,110.00 | 16,380.00 | 16,520.00 | 16,474.71 | -2.13% | 24,382 |
| Mar 9, 2026 | 16,860.00 | 16,880.00 | 16,280.00 | 16,880.00 | 16,833.72 | -0.88% | 23,870 |
| Mar 6, 2026 | 17,090.00 | 17,400.00 | 16,600.00 | 17,030.00 | 16,983.31 | 0.06% | 10,715 |
| Mar 5, 2026 | 16,390.00 | 17,020.00 | 16,390.00 | 17,020.00 | 16,973.34 | 3.84% | 24,702 |
| Mar 4, 2026 | 16,210.00 | 16,760.00 | 16,050.00 | 16,390.00 | 16,345.07 | 0.92% | 20,431 |
| Mar 2, 2026 | 15,120.00 | 16,400.00 | 15,120.00 | 16,240.00 | 16,195.48 | 7.41% | 27,195 |
| Feb 27, 2026 | 14,860.00 | 15,160.00 | 14,860.00 | 15,120.00 | 15,078.55 | 1.75% | 8,308 |
| Feb 26, 2026 | 14,860.00 | 15,180.00 | 14,510.00 | 14,860.00 | 14,819.26 | - | 10,002 |
| Feb 25, 2026 | 15,180.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,819.26 | -2.11% | 12,136 |
| Feb 24, 2026 | 15,650.00 | 15,660.00 | 15,000.00 | 15,180.00 | 15,138.38 | -3.00% | 11,962 |
| Feb 23, 2026 | 15,600.00 | 15,720.00 | 15,320.00 | 15,650.00 | 15,607.09 | 0.26% | 9,805 |
| Feb 20, 2026 | 15,780.00 | 15,820.00 | 15,440.00 | 15,610.00 | 15,567.20 | 0.90% | 10,992 |
| Feb 19, 2026 | 15,770.00 | 15,830.00 | 15,030.00 | 15,470.00 | 15,427.59 | -2.27% | 18,778 |
| Feb 18, 2026 | 15,830.00 | 16,060.00 | 15,380.00 | 15,830.00 | 15,786.60 | - | 13,624 |
| Feb 17, 2026 | 15,700.00 | 15,850.00 | 15,510.00 | 15,830.00 | 15,786.60 | 0.57% | 11,924 |
| Feb 16, 2026 | 15,910.00 | 15,960.00 | 15,380.00 | 15,740.00 | 15,696.85 | -1.07% | 25,532 |
| Feb 13, 2026 | 16,300.00 | 16,350.00 | 15,410.00 | 15,910.00 | 15,866.38 | -1.91% | 15,177 |
| Feb 12, 2026 | 16,760.00 | 16,780.00 | 16,170.00 | 16,220.00 | 16,175.53 | -3.22% | 14,285 |
| Feb 11, 2026 | 17,070.00 | 17,100.00 | 16,760.00 | 16,760.00 | 16,714.05 | -1.82% | 10,025 |
| Feb 10, 2026 | 17,080.00 | 17,120.00 | 16,830.00 | 17,070.00 | 17,023.20 | - | 10,896 |
| Feb 9, 2026 | 17,560.00 | 17,570.00 | 16,110.00 | 17,070.00 | 17,023.20 | -0.18% | 12,921 |
| Feb 6, 2026 | 16,940.00 | 17,420.00 | 16,900.00 | 17,100.00 | 17,053.12 | 0.94% | 16,931 |
| Feb 5, 2026 | 17,420.00 | 17,800.00 | 16,900.00 | 16,940.00 | 16,893.56 | -2.76% | 186,874 |
| Feb 4, 2026 | 17,570.00 | 17,460.00 | 17,000.00 | 17,420.00 | 17,372.24 | -0.85% | 25,356 |
| Feb 3, 2026 | 17,650.00 | 18,060.00 | 17,510.00 | 17,570.00 | 17,521.83 | -0.45% | 49,230 |
| Feb 2, 2026 | 17,700.00 | 17,710.00 | 17,300.00 | 17,650.00 | 17,601.61 | -0.56% | 15,208 |
| Jan 30, 2026 | 18,500.00 | 18,560.00 | 17,580.00 | 17,750.00 | 17,701.34 | -4.05% | 65,299 |
| Jan 29, 2026 | 19,080.00 | 19,140.00 | 18,040.00 | 18,500.00 | 18,449.28 | -3.04% | 27,222 |
| Jan 28, 2026 | 19,230.00 | 19,400.00 | 18,800.00 | 19,080.00 | 19,027.69 | -0.78% | 25,954 |
| Jan 27, 2026 | 19,270.00 | 19,470.00 | 18,980.00 | 19,230.00 | 19,177.28 | -0.21% | 31,924 |
| Jan 26, 2026 | 19,400.00 | 19,490.00 | 19,220.00 | 19,270.00 | 19,217.17 | -0.77% | 46,391 |
| Jan 23, 2026 | 19,470.00 | 19,550.00 | 19,250.00 | 19,420.00 | 19,366.76 | -0.15% | 16,681 |
| Jan 22, 2026 | 19,500.00 | 19,730.00 | 19,230.00 | 19,450.00 | 19,396.68 | -0.26% | 31,411 |
| Jan 21, 2026 | 19,750.00 | 19,750.00 | 19,200.00 | 19,500.00 | 19,446.54 | -1.47% | 28,689 |
| Jan 20, 2026 | 19,360.00 | 19,790.00 | 18,800.00 | 19,790.00 | 19,735.74 | 2.22% | 27,455 |