Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 429.50
+6.30 (1.49%)
Apr 3, 2026, 1:44 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 421.50 | 438.00 | 421.50 | 423.20 | 423.20 | -1.44% | 13,952 |
| Mar 30, 2026 | 437.00 | 439.40 | 420.00 | 429.40 | 421.55 | -1.36% | 27,180 |
| Mar 27, 2026 | 427.90 | 435.60 | 434.90 | 435.30 | 427.34 | 1.73% | 4,081 |
| Mar 26, 2026 | 427.50 | 428.00 | 427.50 | 427.90 | 420.08 | 0.09% | 4,980 |
| Mar 25, 2026 | 433.70 | 433.70 | 416.00 | 427.50 | 419.68 | -1.43% | 39,402 |
| Mar 24, 2026 | 452.00 | 452.00 | 420.00 | 433.70 | 425.77 | 0.56% | 34,178 |
| Mar 23, 2026 | 400.70 | 485.00 | 425.40 | 431.30 | 423.41 | 7.64% | 913,478 |
| Mar 20, 2026 | 402.00 | 401.00 | 400.00 | 400.70 | 393.37 | -0.32% | 1,516 |
| Mar 19, 2026 | 403.10 | 403.10 | 402.00 | 402.00 | 394.65 | -0.27% | 2,044 |
| Mar 18, 2026 | 401.80 | 403.50 | 401.70 | 403.10 | 395.73 | 0.32% | 5,239 |
| Mar 17, 2026 | 401.90 | 402.50 | 401.50 | 401.80 | 394.45 | -0.02% | 4,505 |
| Mar 16, 2026 | 403.50 | 403.50 | 401.80 | 401.90 | 394.55 | -0.40% | 1,949 |
| Mar 13, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 396.12 | - | 171 |
| Mar 12, 2026 | 391.30 | 405.90 | 391.30 | 403.50 | 396.12 | 3.12% | 1,748 |
| Mar 11, 2026 | 398.30 | 408.90 | 390.00 | 391.30 | 384.14 | -1.76% | 13,096 |
| Mar 10, 2026 | 392.80 | 405.00 | 392.70 | 398.30 | 391.02 | 1.40% | 11,324 |
| Mar 9, 2026 | 405.80 | 405.80 | 376.50 | 392.80 | 385.62 | -3.20% | 24,273 |
| Mar 6, 2026 | 404.40 | 408.80 | 400.30 | 405.80 | 398.38 | 0.35% | 5,313 |
| Mar 5, 2026 | 402.80 | 408.70 | 402.80 | 404.40 | 397.01 | -1.05% | 15,199 |
| Mar 4, 2026 | 412.20 | 412.20 | 402.90 | 408.70 | 401.23 | -0.85% | 8,789 |
| Mar 2, 2026 | 404.00 | 418.00 | 404.00 | 412.20 | 404.66 | 2.03% | 24,197 |
| Feb 27, 2026 | 411.10 | 411.10 | 391.40 | 404.00 | 396.61 | -1.73% | 14,426 |
| Feb 26, 2026 | 383.90 | 419.30 | 383.00 | 411.10 | 403.58 | 7.09% | 249,028 |
| Feb 25, 2026 | 390.20 | 390.20 | 350.00 | 383.90 | 376.88 | 3.95% | 3,472,208 |
| Feb 24, 2026 | 367.00 | 373.60 | 366.70 | 369.30 | 362.55 | -1.18% | 17,344 |
| Feb 23, 2026 | 383.90 | 383.90 | 366.60 | 373.70 | 366.87 | -2.66% | 12,457 |
| Feb 20, 2026 | 380.90 | 383.90 | 380.90 | 383.90 | 376.88 | 0.79% | 723 |
| Feb 19, 2026 | 382.80 | 382.80 | 380.10 | 380.90 | 373.94 | -0.50% | 1,992 |
| Feb 18, 2026 | 381.90 | 388.60 | 378.10 | 382.80 | 375.80 | 0.24% | 4,076 |
| Feb 17, 2026 | 369.90 | 382.00 | 369.90 | 381.90 | 374.92 | 3.24% | 3,848 |
| Feb 16, 2026 | 355.00 | 384.90 | 355.00 | 369.90 | 363.14 | -0.35% | 29,529 |
| Feb 13, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 364.41 | - | 1,077 |
| Feb 12, 2026 | 380.40 | 380.40 | 369.00 | 371.20 | 364.41 | -2.42% | 7,771 |
| Feb 11, 2026 | 360.00 | 382.80 | 360.00 | 380.40 | 373.44 | 2.07% | 1,411 |
| Feb 10, 2026 | 364.00 | 378.80 | 362.40 | 372.70 | 365.88 | 2.39% | 490,279 |
| Feb 9, 2026 | 360.10 | 369.60 | 360.00 | 364.00 | 357.34 | 1.08% | 6,097 |
| Feb 6, 2026 | 361.00 | 362.60 | 356.50 | 360.10 | 353.52 | -0.25% | 2,980 |
| Feb 5, 2026 | 363.20 | 370.10 | 356.00 | 361.00 | 354.40 | -0.61% | 44,199 |
| Feb 4, 2026 | 366.00 | 368.10 | 362.00 | 363.20 | 356.56 | -0.77% | 3,613 |
| Feb 3, 2026 | 358.30 | 392.20 | 358.30 | 366.00 | 359.31 | 2.15% | 8,660 |
| Feb 2, 2026 | 368.00 | 365.80 | 351.20 | 358.30 | 351.75 | -2.64% | 24,626 |
| Jan 30, 2026 | 369.70 | 369.70 | 367.00 | 368.00 | 361.27 | -0.46% | 7,594 |
| Jan 29, 2026 | 381.60 | 381.60 | 366.00 | 369.70 | 362.94 | -3.12% | 15,562 |
| Jan 28, 2026 | 386.00 | 409.80 | 374.40 | 381.60 | 374.62 | 0.50% | 37,927 |
| Jan 27, 2026 | 383.40 | 389.30 | 372.00 | 379.70 | 372.76 | -0.97% | 25,096 |
| Jan 26, 2026 | 381.30 | 392.00 | 381.30 | 383.40 | 376.39 | 0.55% | 34,624 |
| Jan 23, 2026 | 384.90 | 387.00 | 381.00 | 381.30 | 374.33 | -0.94% | 15,354 |
| Jan 22, 2026 | 385.50 | 392.00 | 380.10 | 384.90 | 377.86 | -0.16% | 7,807 |
| Jan 21, 2026 | 389.50 | 392.00 | 380.00 | 385.50 | 378.45 | -1.03% | 39,348 |
| Jan 20, 2026 | 390.60 | 392.40 | 385.80 | 389.50 | 382.38 | -0.28% | 27,145 |