Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 15,720
+20 (0.13%)
At close: Mar 13, 2026
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 15,700.00 | 15,770.00 | 15,290.00 | 15,720.00 | 15,720.00 | 0.13% | 4,540 |
| Mar 12, 2026 | 16,150.00 | 16,150.00 | 15,590.00 | 15,700.00 | 15,700.00 | -2.79% | 10,517 |
| Mar 11, 2026 | 16,520.00 | 16,520.00 | 15,510.00 | 16,150.00 | 16,150.00 | -2.24% | 15,421 |
| Mar 10, 2026 | 16,880.00 | 17,110.00 | 16,380.00 | 16,520.00 | 16,520.00 | -2.13% | 24,382 |
| Mar 9, 2026 | 16,860.00 | 16,880.00 | 16,280.00 | 16,880.00 | 16,880.00 | -0.88% | 23,870 |
| Mar 6, 2026 | 17,090.00 | 17,400.00 | 16,600.00 | 17,030.00 | 17,030.00 | 0.06% | 10,715 |
| Mar 5, 2026 | 16,390.00 | 17,020.00 | 16,390.00 | 17,020.00 | 17,020.00 | 3.84% | 24,702 |
| Mar 4, 2026 | 16,210.00 | 16,760.00 | 16,050.00 | 16,390.00 | 16,390.00 | 0.92% | 20,431 |
| Mar 2, 2026 | 15,120.00 | 16,400.00 | 15,120.00 | 16,240.00 | 16,240.00 | 7.41% | 27,195 |
| Feb 27, 2026 | 14,860.00 | 15,160.00 | 14,860.00 | 15,120.00 | 15,120.00 | 1.75% | 8,308 |
| Feb 26, 2026 | 14,860.00 | 15,180.00 | 14,510.00 | 14,860.00 | 14,860.00 | - | 10,002 |
| Feb 25, 2026 | 15,180.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,860.00 | -2.11% | 12,136 |
| Feb 24, 2026 | 15,650.00 | 15,660.00 | 15,000.00 | 15,180.00 | 15,180.00 | -3.00% | 11,962 |
| Feb 23, 2026 | 15,600.00 | 15,720.00 | 15,320.00 | 15,650.00 | 15,650.00 | 0.26% | 9,805 |
| Feb 20, 2026 | 15,780.00 | 15,820.00 | 15,440.00 | 15,610.00 | 15,610.00 | 0.90% | 10,992 |
| Feb 19, 2026 | 15,770.00 | 15,830.00 | 15,030.00 | 15,470.00 | 15,470.00 | -2.27% | 18,778 |
| Feb 18, 2026 | 15,830.00 | 16,060.00 | 15,380.00 | 15,830.00 | 15,830.00 | - | 13,624 |
| Feb 17, 2026 | 15,700.00 | 15,850.00 | 15,510.00 | 15,830.00 | 15,830.00 | 0.57% | 11,924 |
| Feb 16, 2026 | 15,910.00 | 15,960.00 | 15,380.00 | 15,740.00 | 15,740.00 | -1.07% | 25,532 |
| Feb 13, 2026 | 16,300.00 | 16,350.00 | 15,410.00 | 15,910.00 | 15,910.00 | -1.91% | 15,177 |
| Feb 12, 2026 | 16,760.00 | 16,780.00 | 16,170.00 | 16,220.00 | 16,220.00 | -3.22% | 14,285 |
| Feb 11, 2026 | 17,070.00 | 17,100.00 | 16,760.00 | 16,760.00 | 16,760.00 | -1.82% | 10,025 |
| Feb 10, 2026 | 17,080.00 | 17,120.00 | 16,830.00 | 17,070.00 | 17,070.00 | - | 10,896 |
| Feb 9, 2026 | 17,560.00 | 17,570.00 | 16,110.00 | 17,070.00 | 17,070.00 | -0.18% | 12,921 |
| Feb 6, 2026 | 16,940.00 | 17,420.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.94% | 16,931 |
| Feb 5, 2026 | 17,420.00 | 17,800.00 | 16,900.00 | 16,940.00 | 16,940.00 | -2.76% | 186,874 |
| Feb 4, 2026 | 17,570.00 | 17,460.00 | 17,000.00 | 17,420.00 | 17,420.00 | -0.85% | 25,356 |
| Feb 3, 2026 | 17,650.00 | 18,060.00 | 17,510.00 | 17,570.00 | 17,570.00 | -0.45% | 49,230 |
| Feb 2, 2026 | 17,700.00 | 17,710.00 | 17,300.00 | 17,650.00 | 17,650.00 | -0.56% | 15,208 |
| Jan 30, 2026 | 18,500.00 | 18,560.00 | 17,580.00 | 17,750.00 | 17,750.00 | -4.05% | 65,299 |
| Jan 29, 2026 | 19,080.00 | 19,140.00 | 18,040.00 | 18,500.00 | 18,500.00 | -3.04% | 27,222 |
| Jan 28, 2026 | 19,230.00 | 19,400.00 | 18,800.00 | 19,080.00 | 19,080.00 | -0.78% | 25,954 |
| Jan 27, 2026 | 19,270.00 | 19,470.00 | 18,980.00 | 19,230.00 | 19,230.00 | -0.21% | 31,924 |
| Jan 26, 2026 | 19,400.00 | 19,490.00 | 19,220.00 | 19,270.00 | 19,270.00 | -0.77% | 46,391 |
| Jan 23, 2026 | 19,470.00 | 19,550.00 | 19,250.00 | 19,420.00 | 19,420.00 | -0.15% | 16,681 |
| Jan 22, 2026 | 19,500.00 | 19,730.00 | 19,230.00 | 19,450.00 | 19,450.00 | -0.26% | 31,411 |
| Jan 21, 2026 | 19,750.00 | 19,750.00 | 19,200.00 | 19,500.00 | 19,500.00 | -1.47% | 28,689 |
| Jan 20, 2026 | 19,360.00 | 19,790.00 | 18,800.00 | 19,790.00 | 19,790.00 | 2.22% | 27,455 |
| Jan 19, 2026 | 19,050.00 | 19,360.00 | 18,320.00 | 19,360.00 | 19,360.00 | 1.63% | 33,157 |
| Jan 16, 2026 | 18,730.00 | 19,100.00 | 18,730.00 | 19,050.00 | 19,050.00 | 0.79% | 6,314 |
| Jan 15, 2026 | 18,620.00 | 18,900.00 | 18,120.00 | 18,900.00 | 18,900.00 | 1.50% | 19,265 |
| Jan 14, 2026 | 18,700.00 | 18,890.00 | 18,020.00 | 18,620.00 | 18,620.00 | -0.43% | 22,094 |
| Jan 13, 2026 | 18,610.00 | 18,960.00 | 18,370.00 | 18,700.00 | 18,700.00 | 0.38% | 38,694 |
| Jan 12, 2026 | 18,330.00 | 18,770.00 | 17,620.00 | 18,630.00 | 18,630.00 | 1.64% | 63,505 |
| Jan 9, 2026 | 18,680.00 | 19,140.00 | 17,580.00 | 18,330.00 | 18,330.00 | -1.87% | 19,993 |
| Jan 8, 2026 | 17,920.00 | 18,680.00 | 17,890.00 | 18,680.00 | 18,680.00 | 4.24% | 47,251 |
| Jan 7, 2026 | 17,850.00 | 17,960.00 | 17,510.00 | 17,920.00 | 17,920.00 | 0.39% | 19,073 |
| Jan 6, 2026 | 17,300.00 | 17,850.00 | 17,020.00 | 17,850.00 | 17,850.00 | 3.18% | 30,714 |
| Jan 5, 2026 | 16,500.00 | 17,540.00 | 16,500.00 | 17,300.00 | 17,300.00 | 4.85% | 48,142 |
| Jan 1, 2026 | 15,950.00 | 16,500.00 | 15,820.00 | 16,500.00 | 16,500.00 | 3.45% | 19,302 |