Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 13,730
-300 (-2.14%)
Jun 3, 2026, 5:24 PM IDT
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14,030.00 | 14,030.00 | 13,700.00 | 13,730.00 | 13,730.00 | -2.14% | 8,757 |
| Jun 2, 2026 | 14,450.00 | 14,590.00 | 13,820.00 | 14,030.00 | 14,030.00 | -1.96% | 14,488 |
| Jun 1, 2026 | 15,190.00 | 15,200.00 | 14,130.00 | 14,310.00 | 14,310.00 | -5.86% | 9,153 |
| May 29, 2026 | 15,290.00 | 15,410.00 | 15,090.00 | 15,200.00 | 15,200.00 | 1.20% | 22,177 |
| May 28, 2026 | 14,840.00 | 15,360.00 | 14,640.00 | 15,020.00 | 15,020.00 | 0.94% | 26,210 |
| May 27, 2026 | 14,560.00 | 14,880.00 | 14,460.00 | 14,880.00 | 14,880.00 | 2.20% | 7,352 |
| May 26, 2026 | 14,830.00 | 14,830.00 | 14,470.00 | 14,560.00 | 14,560.00 | -1.82% | 13,557 |
| May 25, 2026 | 14,870.00 | 15,500.00 | 14,700.00 | 14,830.00 | 14,830.00 | 0.47% | 22,224 |
| May 20, 2026 | 14,280.00 | 14,760.00 | 14,150.00 | 14,760.00 | 14,760.00 | 3.36% | 8,071 |
| May 19, 2026 | 13,810.00 | 14,390.00 | 13,810.00 | 14,280.00 | 14,280.00 | 1.28% | 4,114 |
| May 18, 2026 | 14,130.00 | 14,140.00 | 13,790.00 | 14,100.00 | 14,100.00 | -0.21% | 7,530 |
| May 15, 2026 | 14,580.00 | 15,000.00 | 14,000.00 | 14,130.00 | 14,130.00 | -3.09% | 7,341 |
| May 14, 2026 | 14,100.00 | 14,890.00 | 14,100.00 | 14,580.00 | 14,580.00 | 3.40% | 17,845 |
| May 13, 2026 | 14,760.00 | 14,980.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.47% | 8,510 |
| May 12, 2026 | 15,100.00 | 15,310.00 | 14,760.00 | 14,760.00 | 14,760.00 | -2.25% | 16,480 |
| May 11, 2026 | 15,900.00 | 15,900.00 | 15,000.00 | 15,100.00 | 15,100.00 | -5.03% | 28,804 |
| May 8, 2026 | 15,860.00 | 16,030.00 | 15,550.00 | 15,900.00 | 15,900.00 | 0.25% | 18,215 |
| May 7, 2026 | 15,110.00 | 15,860.00 | 14,890.00 | 15,860.00 | 15,860.00 | 4.96% | 208,865 |
| May 6, 2026 | 14,810.00 | 15,470.00 | 14,810.00 | 15,110.00 | 15,110.00 | 2.03% | 53,636 |
| May 5, 2026 | 14,430.00 | 15,000.00 | 14,400.00 | 14,810.00 | 14,810.00 | 2.63% | 14,405 |
| May 4, 2026 | 14,230.00 | 14,490.00 | 14,120.00 | 14,430.00 | 14,430.00 | 1.41% | 17,530 |
| May 1, 2026 | 13,900.00 | 14,460.00 | 13,700.00 | 14,230.00 | 14,230.00 | 2.37% | 19,643 |
| Apr 30, 2026 | 13,550.00 | 14,410.00 | 13,480.00 | 13,900.00 | 13,900.00 | 1.46% | 12,537 |
| Apr 29, 2026 | 13,590.00 | 13,970.00 | 13,590.00 | 13,700.00 | 13,700.00 | 0.81% | 13,259 |
| Apr 28, 2026 | 14,150.00 | 14,310.00 | 13,590.00 | 13,590.00 | 13,590.00 | -3.96% | 17,838 |
| Apr 27, 2026 | 13,940.00 | 14,430.00 | 13,940.00 | 14,150.00 | 14,150.00 | 1.51% | 8,380 |
| Apr 24, 2026 | 13,730.00 | 14,080.00 | 13,730.00 | 13,940.00 | 13,940.00 | - | 16,693 |
| Apr 23, 2026 | 14,220.00 | 14,340.00 | 13,940.00 | 13,940.00 | 13,940.00 | -1.97% | 6,793 |
| Apr 20, 2026 | 14,010.00 | 14,360.00 | 13,860.00 | 14,220.00 | 14,220.00 | 0.64% | 11,525 |
| Apr 17, 2026 | 13,890.00 | 14,190.00 | 13,770.00 | 14,130.00 | 14,130.00 | 1.73% | 9,180 |
| Apr 16, 2026 | 14,370.00 | 14,370.00 | 13,650.00 | 13,890.00 | 13,890.00 | -3.07% | 13,080 |
| Apr 15, 2026 | 14,530.00 | 14,840.00 | 14,310.00 | 14,330.00 | 14,330.00 | -1.38% | 11,804 |
| Apr 14, 2026 | 14,320.00 | 14,770.00 | 13,980.00 | 14,530.00 | 14,530.00 | 1.89% | 16,413 |
| Apr 13, 2026 | 14,260.00 | 14,540.00 | 13,740.00 | 14,260.00 | 14,260.00 | - | 7,254 |
| Apr 10, 2026 | 14,570.00 | 14,680.00 | 13,780.00 | 14,260.00 | 14,260.00 | -1.66% | 12,318 |
| Apr 9, 2026 | 14,350.00 | 14,760.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1.05% | 13,943 |
| Apr 6, 2026 | 14,090.00 | 14,350.00 | 13,870.00 | 14,350.00 | 14,350.00 | 0.84% | 8,866 |
| Apr 3, 2026 | 13,920.00 | 15,060.00 | 13,920.00 | 14,230.00 | 14,230.00 | 2.23% | 7,167 |
| 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 | -0.14% | 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 |