Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,108.00
+30.00 (2.78%)
May 11, 2026, 1:46 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 998.20 | 1,090.00 | 998.20 | 1,078.00 | 1,078.00 | 8.02% | 66,559 |
| May 7, 2026 | 1,071.00 | 1,071.00 | 996.60 | 998.00 | 998.00 | -1.96% | 153,206 |
| May 6, 2026 | 1,095.00 | 1,096.00 | 1,007.00 | 1,018.00 | 1,018.00 | -5.91% | 48,861 |
| May 5, 2026 | 1,093.00 | 1,100.00 | 1,069.00 | 1,082.00 | 1,082.00 | -1.01% | 29,083 |
| May 4, 2026 | 1,098.00 | 1,135.00 | 1,042.00 | 1,093.00 | 1,093.00 | -0.46% | 95,930 |
| May 1, 2026 | 1,085.00 | 1,125.00 | 1,068.00 | 1,098.00 | 1,098.00 | 1.20% | 71,258 |
| Apr 30, 2026 | 1,128.00 | 1,136.00 | 1,076.00 | 1,085.00 | 1,085.00 | -3.81% | 102,502 |
| Apr 29, 2026 | 1,154.00 | 1,187.00 | 1,114.00 | 1,128.00 | 1,128.00 | -2.25% | 31,649 |
| Apr 28, 2026 | 1,211.00 | 1,222.00 | 1,140.00 | 1,154.00 | 1,154.00 | -4.71% | 22,906 |
| Apr 27, 2026 | 1,290.00 | 1,290.00 | 1,200.00 | 1,211.00 | 1,211.00 | -6.12% | 23,256 |
| Apr 24, 2026 | 1,316.00 | 1,323.00 | 1,283.00 | 1,290.00 | 1,290.00 | -1.98% | 14,765 |
| Apr 23, 2026 | 1,381.00 | 1,448.00 | 1,290.00 | 1,316.00 | 1,316.00 | -4.71% | 20,607 |
| Apr 20, 2026 | 1,321.00 | 1,447.00 | 1,261.00 | 1,381.00 | 1,381.00 | 4.54% | 17,268 |
| Apr 17, 2026 | 1,355.00 | 1,355.00 | 1,274.00 | 1,321.00 | 1,321.00 | -2.51% | 6,508 |
| Apr 16, 2026 | 1,400.00 | 1,403.00 | 1,330.00 | 1,355.00 | 1,355.00 | -2.38% | 26,811 |
| Apr 15, 2026 | 1,516.00 | 1,504.00 | 1,367.00 | 1,388.00 | 1,388.00 | -8.44% | 19,379 |
| Apr 14, 2026 | 1,500.00 | 1,538.00 | 1,354.00 | 1,516.00 | 1,516.00 | 1.07% | 34,696 |
| Apr 13, 2026 | 1,475.00 | 1,535.00 | 1,460.00 | 1,500.00 | 1,500.00 | 1.69% | 22,194 |
| Apr 10, 2026 | 1,475.00 | 1,578.00 | 1,448.00 | 1,475.00 | 1,475.00 | -5.02% | 11,178 |
| Apr 9, 2026 | 1,544.00 | 1,621.00 | 1,442.00 | 1,553.00 | 1,553.00 | 0.58% | 14,943 |
| Apr 6, 2026 | 1,445.00 | 1,560.00 | 1,445.00 | 1,544.00 | 1,544.00 | 3.97% | 11,182 |
| Apr 3, 2026 | 1,390.00 | 1,500.00 | 1,389.00 | 1,485.00 | 1,485.00 | 6.83% | 9,402 |
| Mar 31, 2026 | 1,450.00 | 1,466.00 | 1,366.00 | 1,390.00 | 1,390.00 | -4.14% | 21,012 |
| Mar 30, 2026 | 1,413.00 | 1,450.00 | 1,310.00 | 1,450.00 | 1,450.00 | 2.62% | 16,823 |
| Mar 27, 2026 | 1,626.00 | 1,626.00 | 1,383.00 | 1,413.00 | 1,413.00 | -5.55% | 7,067 |
| Mar 26, 2026 | 1,307.00 | 1,527.00 | 1,300.00 | 1,496.00 | 1,496.00 | 14.46% | 24,247 |
| Mar 25, 2026 | 1,380.00 | 1,384.00 | 1,280.00 | 1,307.00 | 1,307.00 | -5.29% | 9,487 |
| Mar 24, 2026 | 1,466.00 | 1,463.00 | 1,380.00 | 1,380.00 | 1,380.00 | -5.87% | 21,673 |
| Mar 23, 2026 | 1,533.00 | 1,581.00 | 1,441.00 | 1,466.00 | 1,466.00 | -4.37% | 12,266 |
| Mar 20, 2026 | 1,613.00 | 1,618.00 | 1,500.00 | 1,533.00 | 1,533.00 | -4.96% | 30,442 |
| Mar 19, 2026 | 1,629.00 | 1,675.00 | 1,576.00 | 1,613.00 | 1,613.00 | -0.98% | 10,429 |
| Mar 18, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,629.00 | 1,629.00 | 1.81% | 22,359 |
| Mar 17, 2026 | 1,590.00 | 1,622.00 | 1,510.00 | 1,600.00 | 1,600.00 | 0.63% | 28,526 |
| Mar 16, 2026 | 1,614.00 | 1,700.00 | 1,471.00 | 1,590.00 | 1,590.00 | -1.49% | 19,958 |
| Mar 13, 2026 | 1,530.00 | 1,617.00 | 1,530.00 | 1,614.00 | 1,614.00 | -2.18% | 8,228 |
| Mar 12, 2026 | 1,681.00 | 1,698.00 | 1,618.00 | 1,650.00 | 1,650.00 | -1.84% | 13,116 |
| Mar 11, 2026 | 1,731.00 | 1,783.00 | 1,551.00 | 1,681.00 | 1,681.00 | -2.89% | 13,734 |
| Mar 10, 2026 | 1,797.00 | 1,797.00 | 1,706.00 | 1,731.00 | 1,731.00 | -3.67% | 15,803 |
| Mar 9, 2026 | 1,735.00 | 1,805.00 | 1,706.00 | 1,797.00 | 1,797.00 | 3.69% | 61,430 |
| Mar 6, 2026 | 1,695.00 | 1,743.00 | 1,662.00 | 1,733.00 | 1,733.00 | 2.24% | 30,847 |
| Mar 5, 2026 | 1,660.00 | 1,708.00 | 1,627.00 | 1,695.00 | 1,695.00 | 2.11% | 406,577 |
| Mar 4, 2026 | 1,627.00 | 1,732.00 | 1,627.00 | 1,660.00 | 1,660.00 | 2.03% | 105,662 |
| Mar 2, 2026 | 1,593.00 | 1,660.00 | 1,568.00 | 1,627.00 | 1,627.00 | 5.24% | 51,890 |
| Feb 27, 2026 | 1,511.00 | 1,591.00 | 1,485.00 | 1,546.00 | 1,546.00 | 2.32% | 11,223 |
| Feb 26, 2026 | 1,466.00 | 1,551.00 | 1,466.00 | 1,511.00 | 1,511.00 | 3.07% | 20,044 |
| Feb 25, 2026 | 1,449.00 | 1,490.00 | 1,409.00 | 1,466.00 | 1,466.00 | 1.17% | 8,507 |
| Feb 24, 2026 | 1,474.00 | 1,478.00 | 1,400.00 | 1,449.00 | 1,449.00 | -1.70% | 6,915 |
| Feb 23, 2026 | 1,590.00 | 1,590.00 | 1,449.00 | 1,474.00 | 1,474.00 | -1.93% | 6,613 |
| Feb 20, 2026 | 1,501.00 | 1,550.00 | 1,494.00 | 1,503.00 | 1,503.00 | 0.13% | 36,616 |
| Feb 19, 2026 | 1,556.00 | 1,556.00 | 1,466.00 | 1,501.00 | 1,501.00 | -3.53% | 13,103 |