Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 327.30
-19.90 (-5.73%)
Sep 11, 2025, 5:24 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 333.30 | 335.50 | 316.50 | 320.10 | 320.10 | -3.96% | 16,484 |
| Aug 25, 2025 | 344.30 | 344.30 | 331.20 | 333.30 | 333.30 | -3.19% | 6,471 |
| Aug 24, 2025 | 350.00 | 359.20 | 336.00 | 344.30 | 344.30 | -1.54% | 50,155 |
| Aug 21, 2025 | 348.60 | 350.00 | 348.60 | 349.70 | 349.70 | 0.32% | 2,290 |
| Aug 20, 2025 | 345.60 | 348.60 | 345.60 | 348.60 | 348.60 | 0.87% | 1,464 |
| Aug 19, 2025 | 342.90 | 346.30 | 342.90 | 345.60 | 345.60 | 0.79% | 13,862 |
| Aug 18, 2025 | 341.70 | 343.10 | 341.70 | 342.90 | 342.90 | 0.35% | 531 |
| Aug 17, 2025 | 340.70 | 342.60 | 340.00 | 341.70 | 341.70 | 0.29% | 12,106 |
| Aug 14, 2025 | 340.00 | 342.00 | 339.90 | 340.70 | 340.70 | 1.61% | 14,960 |
| Aug 13, 2025 | 337.60 | 338.00 | 335.00 | 335.30 | 335.30 | -0.68% | 6,687 |
| Aug 12, 2025 | 342.30 | 342.30 | 336.40 | 337.60 | 337.60 | -1.37% | 3,519 |
| Aug 11, 2025 | 349.90 | 349.90 | 333.00 | 342.30 | 342.30 | 0.29% | 13,075 |
| Aug 10, 2025 | 340.00 | 345.10 | 340.00 | 341.30 | 341.30 | 0.38% | 10,032 |
| Aug 7, 2025 | 354.40 | 360.00 | 337.90 | 340.00 | 340.00 | -4.06% | 101,677 |
| Aug 6, 2025 | 354.10 | 360.00 | 348.30 | 354.40 | 354.40 | 0.08% | 38,406 |
| Aug 5, 2025 | 356.30 | 356.30 | 353.00 | 354.10 | 354.10 | -0.62% | 6,902 |
| Aug 4, 2025 | 361.40 | 361.40 | 355.20 | 356.30 | 356.30 | -1.41% | 802 |
| Jul 31, 2025 | 363.20 | 370.00 | 359.00 | 361.40 | 361.40 | -0.50% | 10,412 |
| Jul 30, 2025 | 365.00 | 365.00 | 362.00 | 363.20 | 363.20 | -0.49% | 4,730 |
| Jul 29, 2025 | 364.00 | 368.00 | 363.90 | 365.00 | 365.00 | -0.87% | 15,234 |
| Jul 28, 2025 | 382.80 | 382.80 | 364.00 | 368.20 | 368.20 | -3.81% | 6,440 |
| Jul 27, 2025 | 397.00 | 397.00 | 381.10 | 382.80 | 382.80 | 2.71% | 2,500 |
| Jul 24, 2025 | 371.30 | 374.80 | 365.40 | 372.70 | 372.70 | 0.38% | 1,372 |
| Jul 23, 2025 | 361.20 | 373.00 | 361.20 | 371.30 | 371.30 | 2.80% | 16,604 |
| Jul 22, 2025 | 348.90 | 368.90 | 348.90 | 361.20 | 361.20 | 3.53% | 4,351 |
| Jul 21, 2025 | 351.80 | 354.90 | 348.00 | 348.90 | 348.90 | -0.82% | 47,318 |
| Jul 20, 2025 | 352.00 | 352.90 | 351.00 | 351.80 | 351.80 | -1.73% | 4,984 |
| Jul 17, 2025 | 363.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.38% | 42,889 |
| Jul 16, 2025 | 363.00 | 364.20 | 362.10 | 363.00 | 363.00 | -1.25% | 28,566 |
| Jul 15, 2025 | 367.70 | 367.70 | 365.10 | 367.60 | 367.60 | -0.03% | 3,976 |
| Jul 14, 2025 | 376.10 | 376.10 | 364.90 | 367.70 | 367.70 | -2.23% | 7,447 |
| Jul 13, 2025 | 361.00 | 378.00 | 361.00 | 376.10 | 376.10 | 0.86% | 2,940 |
| Jul 10, 2025 | 383.80 | 384.10 | 369.00 | 372.90 | 372.90 | -2.84% | 12,811 |
| Jul 9, 2025 | 387.10 | 387.10 | 375.50 | 383.80 | 383.80 | -0.85% | 8,957 |
| Jul 8, 2025 | 402.00 | 409.90 | 380.20 | 387.10 | 387.10 | -5.03% | 23,202 |
| Jul 7, 2025 | 415.00 | 415.00 | 404.30 | 407.60 | 407.60 | -1.78% | 10,876 |
| Jul 6, 2025 | 408.50 | 420.00 | 408.50 | 415.00 | 415.00 | 1.59% | 18,999 |
| Jul 3, 2025 | 402.30 | 416.50 | 402.30 | 408.50 | 408.50 | 1.54% | 15,306 |