Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,095.00
-22.00 (-1.97%)
May 29, 2026, 1:44 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,125.00 | 1,145.00 | 1,078.00 | 1,095.00 | 1,095.00 | -1.97% | 24,808 |
| May 28, 2026 | 1,100.00 | 1,130.00 | 1,062.00 | 1,117.00 | 1,117.00 | 4.30% | 19,157 |
| May 27, 2026 | 1,090.00 | 1,114.00 | 1,058.00 | 1,071.00 | 1,071.00 | -1.74% | 12,748 |
| May 26, 2026 | 1,114.00 | 1,133.00 | 1,079.00 | 1,090.00 | 1,090.00 | -2.15% | 12,472 |
| May 25, 2026 | 1,039.00 | 1,133.00 | 1,039.00 | 1,114.00 | 1,114.00 | 7.22% | 46,940 |
| May 20, 2026 | 999.60 | 1,047.00 | 992.30 | 1,039.00 | 1,039.00 | 3.94% | 14,560 |
| May 19, 2026 | 1,001.00 | 1,084.00 | 998.00 | 999.60 | 999.60 | -1.42% | 26,866 |
| May 18, 2026 | 1,095.00 | 1,095.00 | 1,000.00 | 1,014.00 | 1,014.00 | -1.27% | 17,506 |
| May 15, 2026 | 1,046.00 | 1,046.00 | 1,005.00 | 1,027.00 | 1,027.00 | -1.82% | 12,364 |
| May 14, 2026 | 1,046.00 | 1,100.00 | 1,025.00 | 1,046.00 | 1,046.00 | - | 13,199 |
| May 13, 2026 | 1,120.00 | 1,120.00 | 1,020.00 | 1,046.00 | 1,046.00 | -6.61% | 33,225 |
| May 12, 2026 | 1,169.00 | 1,173.00 | 1,060.00 | 1,120.00 | 1,120.00 | 1.63% | 38,673 |
| May 11, 2026 | 1,083.00 | 1,173.00 | 1,083.00 | 1,102.00 | 1,102.00 | 2.23% | 66,470 |
| 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 |