Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 331.40
-2.90 (-0.87%)
Jun 24, 2026, 10:53 AM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 347.00 | 347.00 | 347.00 | 347.00 | - | - | 24,828 |
| Jun 22, 2026 | 330.10 | 362.70 | 330.10 | 347.00 | 347.00 | 5.12% | 45,012 |
| Jun 19, 2026 | 320.40 | 333.30 | 320.40 | 330.10 | 330.10 | 3.03% | 7,230 |
| Jun 18, 2026 | 308.70 | 320.70 | 304.60 | 320.40 | 320.40 | 3.79% | 84,403 |
| Jun 17, 2026 | 299.60 | 311.30 | 299.60 | 308.70 | 308.70 | 3.04% | 7,656 |
| Jun 16, 2026 | 284.30 | 328.70 | 284.30 | 299.60 | 299.60 | 5.38% | 306,235 |
| Jun 15, 2026 | 283.00 | 292.00 | 280.10 | 284.30 | 284.30 | 0.57% | 121,711 |
| Jun 12, 2026 | 272.60 | 289.10 | 274.60 | 282.70 | 282.70 | 3.71% | 114,005 |
| Jun 11, 2026 | 266.90 | 280.00 | 266.80 | 272.60 | 272.60 | 2.14% | 31,641 |
| Jun 10, 2026 | 270.30 | 267.10 | 266.20 | 266.90 | 266.90 | -1.26% | 5,480 |
| Jun 9, 2026 | 270.00 | 278.70 | 269.00 | 270.30 | 270.30 | -1.06% | 646,958 |
| Jun 8, 2026 | 288.00 | 288.00 | 272.60 | 273.20 | 273.20 | -2.78% | 24,368 |
| Jun 5, 2026 | 286.10 | 286.10 | 277.60 | 281.00 | 281.00 | -1.78% | 16,247 |
| Jun 4, 2026 | 300.00 | 300.00 | 282.20 | 286.10 | 286.10 | -4.63% | 76,154 |
| Jun 3, 2026 | 319.00 | 328.10 | 297.00 | 300.00 | 300.00 | -5.93% | 57,756 |
| Jun 2, 2026 | 314.40 | 326.90 | 314.30 | 318.90 | 318.90 | 1.43% | 35,443 |
| Jun 1, 2026 | 350.00 | 350.00 | 311.70 | 314.40 | 314.40 | -11.39% | 154,975 |
| May 29, 2026 | 421.40 | 391.00 | 348.00 | 354.80 | 354.80 | -15.80% | 144,636 |
| May 28, 2026 | 421.70 | 421.70 | 410.20 | 421.40 | 421.40 | -0.07% | 33,115 |
| May 27, 2026 | 435.60 | 435.60 | 411.30 | 421.70 | 421.70 | -3.19% | 26,473 |
| May 26, 2026 | 442.10 | 462.00 | 423.10 | 435.60 | 435.60 | -1.47% | 17,291 |
| May 25, 2026 | 442.10 | 442.50 | 441.10 | 442.10 | 442.10 | - | 42,380 |
| May 20, 2026 | 449.90 | 449.90 | 429.90 | 442.10 | 442.10 | -1.73% | 4,593 |
| May 19, 2026 | 440.90 | 457.80 | 431.00 | 449.90 | 449.90 | 2.04% | 7,791 |
| May 18, 2026 | 449.40 | 447.20 | 433.10 | 440.90 | 440.90 | -1.89% | 5,749 |
| May 15, 2026 | 454.00 | 454.00 | 429.60 | 449.40 | 449.40 | -0.22% | 6,681 |
| May 14, 2026 | 447.80 | 458.90 | 444.90 | 450.40 | 450.40 | 0.58% | 8,611 |
| May 13, 2026 | 445.00 | 459.90 | 443.80 | 447.80 | 447.80 | 0.63% | 4,795 |
| May 12, 2026 | 455.70 | 455.70 | 444.00 | 445.00 | 445.00 | -2.35% | 8,951 |
| May 11, 2026 | 458.00 | 459.00 | 441.00 | 455.70 | 455.70 | -0.50% | 6,033 |
| May 8, 2026 | 458.20 | 459.40 | 454.00 | 458.00 | 458.00 | -0.04% | 11,737 |
| May 7, 2026 | 455.00 | 459.40 | 453.00 | 458.20 | 458.20 | 0.99% | 20,947 |
| May 6, 2026 | 452.50 | 455.00 | 434.80 | 453.70 | 453.70 | 0.27% | 19,436 |
| May 5, 2026 | 453.30 | 459.30 | 449.00 | 452.50 | 452.50 | -0.18% | 14,733 |
| May 4, 2026 | 454.60 | 456.40 | 448.00 | 453.30 | 453.30 | -0.29% | 10,764 |
| May 1, 2026 | 454.40 | 457.40 | 454.40 | 454.60 | 454.60 | 0.04% | 2,088 |
| Apr 30, 2026 | 453.60 | 460.00 | 443.70 | 454.40 | 454.40 | 0.18% | 16,504 |
| Apr 29, 2026 | 445.80 | 460.60 | 445.80 | 453.60 | 453.60 | 1.75% | 20,610 |
| Apr 28, 2026 | 448.50 | 461.00 | 429.00 | 445.80 | 445.80 | -0.60% | 45,892 |
| Apr 27, 2026 | 450.00 | 461.10 | 433.00 | 448.50 | 448.50 | -0.69% | 29,664 |
| Apr 24, 2026 | 462.30 | 462.30 | 440.10 | 451.60 | 451.60 | -2.31% | 10,156 |
| Apr 23, 2026 | 464.00 | 464.00 | 457.60 | 462.30 | 462.30 | -0.37% | 40,734 |
| Apr 20, 2026 | 476.30 | 489.90 | 457.60 | 464.00 | 464.00 | -2.58% | 19,374 |
| Apr 17, 2026 | 457.60 | 480.00 | 457.60 | 476.30 | 476.30 | 3.14% | 23,857 |
| Apr 16, 2026 | 452.90 | 465.00 | 452.90 | 461.80 | 461.80 | 1.97% | 174,473 |
| Apr 15, 2026 | 447.60 | 453.50 | 447.60 | 452.90 | 452.90 | 0.69% | 3,733 |
| Apr 14, 2026 | 448.40 | 474.70 | 448.30 | 449.80 | 449.80 | 0.31% | 52,147 |
| Apr 13, 2026 | 452.00 | 458.00 | 445.00 | 448.40 | 448.40 | 3.10% | 161,822 |
| Apr 10, 2026 | 424.50 | 441.90 | 424.50 | 434.90 | 434.90 | 2.45% | 12,186 |
| Apr 9, 2026 | 425.60 | 440.00 | 413.00 | 424.50 | 424.50 | -0.26% | 44,676 |