Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 345.40
-13.40 (-3.73%)
Nov 6, 2025, 5:32 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 358.80 | 369.00 | 345.40 | 345.70 | 345.70 | -3.65% | 16,834 |
| Nov 5, 2025 | 360.50 | 369.00 | 352.00 | 358.80 | 358.80 | -0.47% | 11,934 |
| Nov 4, 2025 | 359.60 | 365.00 | 359.40 | 360.50 | 360.50 | 0.25% | 19,137 |
| Nov 3, 2025 | 345.40 | 359.90 | 345.40 | 359.60 | 359.60 | 4.11% | 22,985 |
| Nov 2, 2025 | 345.60 | 345.60 | 345.40 | 345.40 | 345.40 | -0.06% | 1,961 |
| Oct 30, 2025 | 350.10 | 350.10 | 338.40 | 345.60 | 345.60 | -1.29% | 5,358 |
| Oct 29, 2025 | 349.70 | 353.60 | 349.00 | 350.10 | 350.10 | 0.11% | 18,969 |
| Oct 28, 2025 | 355.60 | 355.60 | 346.60 | 349.70 | 349.70 | -1.66% | 12,498 |
| Oct 27, 2025 | 353.30 | 359.60 | 353.30 | 355.60 | 355.60 | 0.65% | 9,478 |
| Oct 26, 2025 | 357.30 | 357.30 | 348.00 | 353.30 | 353.30 | -1.12% | 8,053 |
| Oct 23, 2025 | 361.00 | 361.80 | 347.50 | 357.30 | 357.30 | 2.82% | 7,243 |
| Oct 22, 2025 | 347.50 | 347.50 | 347.20 | 347.50 | 347.50 | - | 3,588 |
| Oct 21, 2025 | 370.40 | 370.40 | 342.00 | 347.50 | 347.50 | -6.18% | 781 |
| Oct 20, 2025 | 372.40 | 372.40 | 368.00 | 370.40 | 370.40 | -0.54% | 5,356 |
| Oct 19, 2025 | 381.40 | 381.40 | 370.40 | 372.40 | 372.40 | -2.36% | 1,719 |
| Oct 16, 2025 | 385.90 | 387.80 | 379.90 | 381.40 | 381.40 | -1.17% | 35,678 |
| Oct 15, 2025 | 374.10 | 388.00 | 374.10 | 385.90 | 385.90 | 3.15% | 14,682 |
| Oct 12, 2025 | 360.00 | 388.20 | 360.00 | 374.10 | 374.10 | 1.55% | 8,266 |
| Oct 9, 2025 | 374.80 | 374.80 | 357.90 | 368.40 | 368.40 | 2.28% | 11,279 |
| Oct 8, 2025 | 358.30 | 375.00 | 357.70 | 360.20 | 360.20 | 4.92% | 4,089 |
| Oct 7, 2025 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - | - |
| Oct 6, 2025 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | -4.19% | - |
| Oct 5, 2025 | 343.30 | 361.90 | 343.30 | 358.30 | 358.30 | 4.37% | 5,115 |
| Oct 2, 2025 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - | - |
| Oct 1, 2025 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - | - |
| Sep 30, 2025 | 326.40 | 350.00 | 326.40 | 343.30 | 343.30 | 5.18% | 14,221 |
| Sep 29, 2025 | 325.90 | 327.50 | 325.90 | 326.40 | 326.40 | 0.15% | 2,933 |
| Sep 28, 2025 | 312.20 | 326.60 | 312.20 | 325.90 | 325.90 | 4.39% | 3,170 |
| Sep 25, 2025 | 316.60 | 316.60 | 312.00 | 312.20 | 312.20 | -1.39% | 6,294 |
| Sep 24, 2025 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | - | - |
| Sep 23, 2025 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | - | - |
| Sep 22, 2025 | 316.60 | 316.60 | 316.60 | 316.60 | 316.60 | - | - |
| Sep 21, 2025 | 313.30 | 320.30 | 313.30 | 316.60 | 316.60 | 1.05% | 14,784 |
| Sep 18, 2025 | 309.90 | 320.00 | 309.90 | 313.30 | 313.30 | 1.10% | 15,763 |
| Sep 17, 2025 | 306.90 | 315.00 | 306.60 | 309.90 | 309.90 | 0.98% | 9,088 |
| Sep 16, 2025 | 312.60 | 312.60 | 303.00 | 306.90 | 306.90 | -1.82% | 9,471 |
| Sep 15, 2025 | 321.50 | 321.50 | 310.00 | 312.60 | 312.60 | -2.77% | 15,247 |
| Sep 14, 2025 | 327.50 | 327.50 | 321.00 | 321.50 | 321.50 | -1.83% | 998 |
| Sep 11, 2025 | 347.20 | 347.20 | 321.00 | 327.50 | 327.50 | -5.67% | 26,427 |
| Sep 10, 2025 | 332.20 | 358.90 | 332.20 | 347.20 | 347.20 | 4.52% | 10,474 |
| Sep 9, 2025 | 323.30 | 336.70 | 323.30 | 332.20 | 332.20 | 2.75% | 28,051 |
| Sep 8, 2025 | 319.70 | 325.00 | 319.70 | 323.30 | 323.30 | 1.13% | 3,321 |
| Sep 7, 2025 | 322.20 | 324.90 | 319.00 | 319.70 | 319.70 | -0.78% | 3,624 |
| Sep 4, 2025 | 325.00 | 326.10 | 317.90 | 322.20 | 322.20 | -0.25% | 15,349 |
| Sep 3, 2025 | 329.10 | 331.10 | 319.90 | 323.00 | 323.00 | -2.39% | 17,875 |
| Sep 2, 2025 | 330.40 | 331.00 | 325.00 | 330.90 | 330.90 | 0.15% | 12,153 |
| Sep 1, 2025 | 329.40 | 339.80 | 329.40 | 330.40 | 330.40 | 0.30% | 5,976 |
| Aug 31, 2025 | 326.90 | 333.50 | 325.60 | 329.40 | 329.40 | 0.76% | 4,932 |
| Aug 28, 2025 | 317.00 | 328.10 | 317.00 | 326.90 | 326.90 | 3.12% | 9,366 |
| Aug 27, 2025 | 320.10 | 321.00 | 316.20 | 317.00 | 317.00 | -0.97% | 10,236 |