Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 305.80
-4.40 (-1.42%)
Oct 23, 2026, 1:44 PM IDT
Lesico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 310.20 | 310.20 | 295.10 | 305.80 | 305.80 | -1.42% | 33,346 |
| Oct 22, 2026 | 321.90 | 329.00 | 307.70 | 310.20 | 310.20 | -2.21% | 315,583 |
| Oct 21, 2026 | 321.90 | 321.90 | 306.50 | 317.20 | 317.20 | -1.46% | 15,012 |
| Oct 20, 2026 | 328.00 | 328.00 | 319.20 | 321.90 | 321.90 | -1.86% | 6,441 |
| Oct 19, 2026 | 328.50 | 328.50 | 317.00 | 328.00 | 328.00 | -0.15% | 18,415 |
| Oct 16, 2026 | 328.40 | 328.70 | 323.90 | 328.50 | 328.50 | 0.03% | 24,150 |
| Oct 15, 2026 | 329.30 | 329.30 | 327.90 | 328.40 | 328.40 | -0.27% | 4,840 |
| Oct 14, 2026 | 329.30 | 329.30 | 329.30 | 329.30 | 329.30 | - | 1,651 |
| Oct 13, 2026 | 328.10 | 331.60 | 323.40 | 329.30 | 329.30 | 0.37% | 12,301 |
| Oct 12, 2026 | 328.00 | 328.70 | 322.20 | 328.10 | 328.10 | -0.12% | 34,715 |
| Oct 9, 2026 | 328.50 | 328.70 | 326.50 | 328.50 | 328.50 | - | 18,007 |
| Oct 8, 2026 | 333.70 | 347.70 | 326.50 | 328.50 | 328.50 | -1.56% | 19,263 |
| Oct 7, 2026 | 344.00 | 344.00 | 324.30 | 333.70 | 333.70 | -2.99% | 11,363 |
| Oct 6, 2026 | 345.10 | 345.10 | 340.70 | 344.00 | 344.00 | -0.32% | 17,269 |
| Oct 5, 2026 | 349.10 | 349.10 | 342.00 | 345.10 | 345.10 | -1.15% | 7,135 |
| Oct 1, 2026 | 359.80 | 359.80 | 349.10 | 349.10 | 349.10 | -2.97% | 1,165 |
| Sep 30, 2026 | 362.90 | 365.90 | 346.70 | 359.80 | 359.80 | -0.85% | 48,809 |
| Sep 29, 2026 | 363.10 | 363.10 | 362.50 | 362.90 | 362.90 | -0.06% | 12,573 |
| Sep 28, 2026 | 366.20 | 366.20 | 352.30 | 363.10 | 363.10 | -0.85% | 3,871 |
| Sep 24, 2026 | 358.00 | 381.70 | 350.40 | 366.20 | 366.20 | 2.29% | 17,445 |
| Sep 23, 2026 | 356.90 | 358.00 | 350.70 | 358.00 | 358.00 | 0.31% | 23,482 |
| Sep 22, 2026 | 351.10 | 365.00 | 347.90 | 356.90 | 356.90 | 1.31% | 16,431 |
| Sep 17, 2026 | 358.20 | 358.20 | 351.10 | 352.30 | 352.30 | -1.65% | 3,184 |
| Sep 16, 2026 | 357.60 | 373.50 | 352.00 | 358.20 | 358.20 | 0.17% | 25,634 |
| Sep 15, 2026 | 355.50 | 365.00 | 351.10 | 357.60 | 357.60 | 0.59% | 22,876 |
| Sep 14, 2026 | 370.00 | 382.00 | 352.00 | 355.50 | 355.50 | -3.92% | 7,782 |
| Sep 10, 2026 | 389.50 | 370.00 | 370.00 | 370.00 | 370.00 | -5.01% | 2,143 |
| Sep 9, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - | 2,860 |
| Sep 8, 2026 | 387.20 | 395.00 | 384.10 | 389.50 | 389.50 | 0.59% | 1,906 |
| Sep 7, 2026 | 389.40 | 393.20 | 383.00 | 387.20 | 387.20 | -0.56% | 25,254 |
| Sep 4, 2026 | 390.20 | 390.20 | 389.30 | 389.40 | 389.40 | -0.21% | 3,124 |
| Sep 3, 2026 | 400.00 | 400.00 | 387.80 | 390.20 | 390.20 | 0.33% | 2,772 |
| Sep 2, 2026 | 390.10 | 389.00 | 388.40 | 388.90 | 388.90 | -0.31% | 5,562 |
| Sep 1, 2026 | 370.80 | 399.90 | 360.00 | 390.10 | 390.10 | 5.20% | 35,160 |
| Aug 31, 2026 | 371.00 | 385.00 | 365.00 | 370.80 | 370.80 | -0.05% | 6,471 |
| Aug 28, 2026 | 371.00 | 371.00 | 370.90 | 371.00 | 371.00 | - | 1,998 |
| Aug 27, 2026 | 371.30 | 371.00 | 370.90 | 371.00 | 371.00 | -0.08% | 756 |
| Aug 26, 2026 | 361.30 | 372.00 | 361.30 | 371.30 | 371.30 | 2.77% | 3,502 |
| Aug 25, 2026 | 373.70 | 373.70 | 350.00 | 361.30 | 361.30 | -3.32% | 10,686 |
| Aug 24, 2026 | 387.50 | 387.50 | 372.80 | 373.70 | 373.70 | -3.56% | 7,239 |
| Aug 21, 2026 | 370.50 | 398.00 | 370.50 | 387.50 | 387.50 | 4.59% | 19,274 |
| Aug 20, 2026 | 357.40 | 371.20 | 340.60 | 370.50 | 370.50 | 3.67% | 19,823 |
| Aug 19, 2026 | 347.20 | 371.80 | 343.70 | 357.40 | 357.40 | 2.94% | 8,030 |
| Aug 18, 2026 | 355.10 | 349.80 | 340.10 | 347.20 | 347.20 | -2.22% | 6,182 |
| Aug 17, 2026 | 369.70 | 369.70 | 352.40 | 355.10 | 355.10 | -3.95% | 926 |
| Aug 14, 2026 | 370.20 | 370.20 | 369.70 | 369.70 | 369.70 | -0.14% | 576 |
| Aug 13, 2026 | 370.20 | 370.20 | 370.20 | 370.20 | 370.20 | - | 2,072 |
| Aug 12, 2026 | 375.10 | 378.10 | 361.30 | 370.20 | 370.20 | -1.31% | 26,148 |
| Aug 11, 2026 | 376.90 | 376.90 | 359.00 | 375.10 | 375.10 | -0.48% | 25,741 |
| Aug 10, 2026 | 376.60 | 378.00 | 373.00 | 376.90 | 376.90 | 0.08% | 12,680 |