Israel Shipyards Industries Ltd (TLV:ISHI)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,160
-310 (-2.70%)
Aug 3, 2026, 4:55 PM IDT
TLV:ISHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 11,320.00 | 11,560.00 | 11,240.00 | 11,470.00 | 11,470.00 | 3.15% | 3,829 |
| Jul 30, 2026 | 11,230.00 | 11,390.00 | 11,020.00 | 11,120.00 | 11,120.00 | -1.59% | 10,094 |
| Jul 29, 2026 | 11,400.00 | 11,500.00 | 11,180.00 | 11,300.00 | 11,300.00 | -0.53% | 11,758 |
| Jul 28, 2026 | 11,550.00 | 11,620.00 | 11,350.00 | 11,360.00 | 11,360.00 | -1.65% | 6,449 |
| Jul 27, 2026 | 11,890.00 | 11,960.00 | 11,470.00 | 11,550.00 | 11,550.00 | -2.37% | 16,858 |
| Jul 24, 2026 | 11,860.00 | 12,140.00 | 11,780.00 | 11,830.00 | 11,830.00 | -1.66% | 13,982 |
| Jul 22, 2026 | 12,100.00 | 12,150.00 | 11,920.00 | 12,030.00 | 12,030.00 | -0.58% | 8,943 |
| Jul 21, 2026 | 11,900.00 | 12,230.00 | 11,880.00 | 12,100.00 | 12,100.00 | 1.68% | 8,886 |
| Jul 20, 2026 | 12,000.00 | 12,180.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.57% | 8,040 |
| Jul 17, 2026 | 12,290.00 | 12,380.00 | 11,950.00 | 12,090.00 | 12,090.00 | -1.63% | 9,987 |
| Jul 16, 2026 | 12,870.00 | 12,880.00 | 12,260.00 | 12,290.00 | 12,290.00 | -4.51% | 42,390 |
| Jul 15, 2026 | 12,790.00 | 13,110.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.63% | 110,150 |
| Jul 14, 2026 | 13,140.00 | 13,140.00 | 12,770.00 | 12,790.00 | 12,790.00 | -1.24% | 95,292 |
| Jul 13, 2026 | 13,310.00 | 13,870.00 | 12,950.00 | 12,950.00 | 12,950.00 | -2.63% | 19,315 |
| Jul 10, 2026 | 13,610.00 | 13,750.00 | 13,040.00 | 13,300.00 | 13,300.00 | -2.28% | 15,847 |
| Jul 9, 2026 | 12,920.00 | 13,650.00 | 12,920.00 | 13,610.00 | 13,610.00 | 5.83% | 23,912 |
| Jul 8, 2026 | 13,210.00 | 13,430.00 | 12,840.00 | 12,860.00 | 12,860.00 | -2.65% | 13,655 |
| Jul 7, 2026 | 13,490.00 | 13,490.00 | 13,210.00 | 13,210.00 | 13,210.00 | -1.56% | 11,626 |
| Jul 6, 2026 | 12,900.00 | 13,480.00 | 12,900.00 | 13,420.00 | 13,420.00 | 4.03% | 19,165 |
| Jul 3, 2026 | 12,900.00 | 13,220.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 8,575 |
| Jul 2, 2026 | 12,960.00 | 12,960.00 | 12,700.00 | 12,900.00 | 12,900.00 | 3.20% | 14,653 |
| Jul 1, 2026 | 12,150.00 | 12,920.00 | 12,150.00 | 12,500.00 | 12,500.00 | 2.88% | 13,762 |
| Jun 30, 2026 | 12,200.00 | 12,370.00 | 12,040.00 | 12,150.00 | 12,150.00 | -0.41% | 17,329 |
| Jun 29, 2026 | 11,510.00 | 12,300.00 | 11,510.00 | 12,200.00 | 12,200.00 | 6.92% | 37,245 |
| Jun 26, 2026 | 11,510.00 | 11,690.00 | 11,400.00 | 11,410.00 | 11,410.00 | -1.81% | 12,517 |
| Jun 25, 2026 | 11,900.00 | 11,990.00 | 11,600.00 | 11,620.00 | 11,620.00 | -3.17% | 11,113 |
| Jun 24, 2026 | 12,100.00 | 12,170.00 | 11,940.00 | 12,000.00 | 12,000.00 | -0.83% | 17,680 |
| Jun 23, 2026 | 12,210.00 | 12,280.00 | 12,030.00 | 12,100.00 | 12,100.00 | -2.42% | 10,875 |
| Jun 22, 2026 | 12,580.00 | 12,670.00 | 12,180.00 | 12,400.00 | 12,400.00 | -1.43% | 18,051 |
| Jun 19, 2026 | 12,970.00 | 13,090.00 | 12,580.00 | 12,580.00 | 12,580.00 | -3.75% | 9,850 |
| Jun 18, 2026 | 12,920.00 | 13,330.00 | 12,770.00 | 13,070.00 | 13,070.00 | 1.32% | 13,700 |
| Jun 17, 2026 | 13,410.00 | 13,680.00 | 12,820.00 | 12,900.00 | 12,900.00 | -4.02% | 15,859 |
| Jun 16, 2026 | 13,470.00 | 13,800.00 | 13,400.00 | 13,440.00 | 13,440.00 | -0.22% | 9,238 |
| Jun 15, 2026 | 13,810.00 | 13,820.00 | 13,400.00 | 13,470.00 | 13,470.00 | -1.25% | 10,749 |
| Jun 12, 2026 | 13,740.00 | 14,030.00 | 13,640.00 | 13,640.00 | 13,640.00 | - | 9,435 |
| Jun 11, 2026 | 13,450.00 | 13,730.00 | 13,420.00 | 13,640.00 | 13,640.00 | 1.41% | 11,696 |
| Jun 10, 2026 | 13,790.00 | 13,790.00 | 13,420.00 | 13,450.00 | 13,450.00 | -2.47% | 12,044 |
| Jun 9, 2026 | 13,810.00 | 13,980.00 | 13,580.00 | 13,790.00 | 13,790.00 | -0.14% | 9,320 |
| Jun 8, 2026 | 13,200.00 | 14,250.00 | 13,200.00 | 13,810.00 | 13,810.00 | 0.44% | 13,730 |
| Jun 5, 2026 | 13,740.00 | 14,440.00 | 13,580.00 | 13,750.00 | 13,750.00 | 0.07% | 13,328 |
| Jun 4, 2026 | 13,730.00 | 14,010.00 | 13,570.00 | 13,740.00 | 13,740.00 | 0.07% | 17,652 |
| 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 |