Kardan Israel Ltd (TLV:KRDI)
Israel · Delayed Price · Currency is ILS · Price in ILA 344.50
-1.70 (-0.49%)
Aug 13, 2025, 5:24 PM IDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 353.20 | 353.20 | 342.20 | 346.20 | 346.20 | -1.98% | 62,381 |
| Aug 11, 2025 | 355.80 | 359.90 | 351.00 | 353.20 | 353.20 | -0.73% | 38,580 |
| Aug 10, 2025 | 347.90 | 357.90 | 347.90 | 355.80 | 355.80 | 1.98% | 9,322 |
| Aug 7, 2025 | 358.40 | 358.40 | 348.00 | 348.90 | 348.90 | -0.71% | 75,469 |
| Aug 6, 2025 | 349.10 | 358.70 | 345.30 | 351.40 | 351.40 | 0.66% | 52,196 |
| Aug 5, 2025 | 363.90 | 364.00 | 347.00 | 349.10 | 349.10 | -4.07% | 123,444 |
| Aug 4, 2025 | 361.20 | 384.00 | 355.10 | 363.90 | 363.90 | 0.75% | 93,654 |
| Jul 31, 2025 | 357.60 | 368.10 | 349.50 | 361.20 | 361.20 | 1.01% | 153,058 |
| Jul 30, 2025 | 367.90 | 372.60 | 355.00 | 357.60 | 357.60 | -2.80% | 76,825 |
| Jul 29, 2025 | 369.60 | 369.60 | 363.00 | 367.90 | 367.90 | 0.03% | 119,622 |
| Jul 28, 2025 | 374.00 | 375.00 | 363.20 | 367.80 | 367.80 | -1.21% | 173,004 |
| Jul 27, 2025 | 379.50 | 379.60 | 370.80 | 372.30 | 372.30 | -1.90% | 93,661 |
| Jul 24, 2025 | 398.40 | 398.40 | 377.30 | 379.50 | 379.50 | -3.63% | 107,588 |
| Jul 23, 2025 | 397.80 | 404.00 | 392.00 | 393.80 | 393.80 | -0.03% | 274,018 |
| Jul 22, 2025 | 403.90 | 403.90 | 376.40 | 393.90 | 393.90 | -2.48% | 90,592 |
| Jul 21, 2025 | 404.90 | 412.20 | 399.50 | 403.90 | 403.90 | -0.25% | 43,476 |
| Jul 20, 2025 | 411.80 | 412.20 | 403.90 | 404.90 | 404.90 | -1.68% | 27,968 |
| Jul 17, 2025 | 410.50 | 412.90 | 405.10 | 411.80 | 411.80 | 0.32% | 35,735 |
| Jul 16, 2025 | 411.30 | 411.90 | 407.60 | 410.50 | 410.50 | -1.27% | 36,427 |
| Jul 15, 2025 | 414.40 | 417.50 | 408.90 | 415.80 | 415.80 | 0.34% | 38,588 |
| Jul 14, 2025 | 440.30 | 440.30 | 410.00 | 414.40 | 414.40 | -5.88% | 81,127 |
| Jul 13, 2025 | 442.20 | 449.00 | 425.00 | 440.30 | 440.30 | -0.43% | 21,685 |
| Jul 10, 2025 | 440.00 | 448.00 | 439.80 | 442.20 | 442.20 | 0.20% | 48,521 |
| Jul 9, 2025 | 441.60 | 446.90 | 437.20 | 441.30 | 441.30 | -0.07% | 43,506 |
| Jul 8, 2025 | 444.10 | 449.90 | 438.20 | 441.60 | 441.60 | -1.78% | 31,134 |
| Jul 7, 2025 | 443.50 | 451.00 | 434.70 | 449.60 | 449.60 | 1.38% | 121,755 |
| Jul 6, 2025 | 444.00 | 445.30 | 442.00 | 443.50 | 443.50 | -0.16% | 52,542 |
| Jul 3, 2025 | 439.00 | 448.00 | 430.00 | 444.20 | 444.20 | 1.00% | 134,554 |
| Jul 2, 2025 | 438.10 | 444.80 | 437.90 | 439.80 | 439.80 | 0.39% | 44,874 |
| Jul 1, 2025 | 428.80 | 444.00 | 427.90 | 438.10 | 438.10 | 2.17% | 370,866 |
| Jun 30, 2025 | 430.60 | 435.50 | 410.40 | 428.80 | 428.80 | 2.31% | 497,749 |
| Jun 29, 2025 | 419.00 | 419.70 | 414.00 | 419.10 | 419.10 | 0.02% | 64,751 |
| Jun 26, 2025 | 424.00 | 424.00 | 412.50 | 419.00 | 419.00 | -0.97% | 31,587 |
| Jun 25, 2025 | 418.50 | 423.70 | 415.00 | 423.10 | 423.10 | 1.10% | 57,675 |
| Jun 24, 2025 | 427.00 | 429.00 | 414.00 | 418.50 | 418.50 | -0.85% | 64,641 |
| Jun 23, 2025 | 422.80 | 424.70 | 416.80 | 422.10 | 422.10 | -0.17% | 50,521 |
| Jun 22, 2025 | 410.00 | 429.00 | 407.60 | 422.80 | 422.80 | 4.32% | 83,691 |
| Jun 19, 2025 | 399.30 | 406.20 | 399.30 | 405.30 | 405.30 | 1.50% | 41,091 |
| Jun 18, 2025 | 393.60 | 400.00 | 392.50 | 399.30 | 399.30 | 1.45% | 99,506 |
| Jun 17, 2025 | 389.00 | 394.90 | 385.00 | 393.60 | 393.60 | 1.18% | 216,329 |
| Jun 16, 2025 | 365.90 | 391.50 | 365.90 | 389.00 | 389.00 | 6.31% | 112,645 |
| Jun 15, 2025 | 359.60 | 367.70 | 350.30 | 365.90 | 365.90 | 1.75% | 44,913 |
| Jun 12, 2025 | 375.00 | 375.00 | 350.00 | 359.60 | 359.60 | -4.18% | 90,954 |
| Jun 11, 2025 | 369.90 | 378.10 | 369.90 | 375.30 | 375.30 | 1.46% | 17,888 |
| Jun 10, 2025 | 388.90 | 388.90 | 364.90 | 369.90 | 369.90 | -4.89% | 74,861 |
| Jun 9, 2025 | 387.20 | 408.00 | 387.20 | 388.90 | 388.90 | - | 26,937 |
| Jun 8, 2025 | 395.70 | 401.20 | 383.00 | 388.90 | 388.90 | -1.72% | 35,721 |
| Jun 5, 2025 | 409.50 | 409.50 | 393.00 | 395.70 | 395.70 | -3.37% | 68,008 |
| Jun 4, 2025 | 410.60 | 412.50 | 407.00 | 409.50 | 409.50 | -0.27% | 39,184 |
| Jun 3, 2025 | 403.80 | 413.70 | 403.80 | 410.60 | 410.60 | 1.68% | 22,567 |