Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 380.00
+9.50 (2.56%)
Aug 21, 2026, 1:44 PM IDT
Lesico Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 375.70 | 380.00 | 362.20 | 376.60 | 376.60 | 0.72% | 16,000 |
| Aug 6, 2026 | 374.10 | 374.10 | 360.90 | 373.90 | 373.90 | -0.05% | 57,991 |
| Aug 5, 2026 | 377.20 | 374.60 | 372.00 | 374.10 | 374.10 | -0.82% | 943 |
| Aug 4, 2026 | 379.90 | 380.00 | 362.10 | 377.20 | 377.20 | -0.71% | 2,192 |
| Aug 3, 2026 | 379.90 | 379.90 | 379.90 | 379.90 | 379.90 | - | 930 |
| Jul 31, 2026 | 380.00 | 380.00 | 378.40 | 379.90 | 379.90 | -0.03% | 9,955 |
| Jul 30, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,239 |
| Jul 29, 2026 | 386.00 | 397.40 | 370.10 | 380.00 | 380.00 | -1.55% | 11,032 |
| Jul 28, 2026 | 387.80 | 399.00 | 372.10 | 386.00 | 386.00 | -0.46% | 26,820 |
| Jul 27, 2026 | 390.30 | 393.00 | 375.80 | 387.80 | 387.80 | -0.64% | 16,893 |
| Jul 24, 2026 | 387.30 | 391.20 | 386.50 | 390.30 | 390.30 | 0.77% | 12,897 |
| Jul 22, 2026 | 385.20 | 391.50 | 385.20 | 387.30 | 387.30 | 0.55% | 70,435 |
| Jul 21, 2026 | 381.80 | 390.50 | 381.80 | 385.20 | 385.20 | 1.18% | 15,381 |
| Jul 20, 2026 | 375.20 | 382.00 | 375.20 | 380.70 | 380.70 | 1.47% | 19,985 |
| Jul 17, 2026 | 375.00 | 378.70 | 375.00 | 375.20 | 375.20 | 1.05% | 9,763 |
| Jul 16, 2026 | 360.70 | 373.00 | 360.70 | 371.30 | 371.30 | 2.94% | 23,885 |
| Jul 15, 2026 | 356.00 | 364.60 | 356.00 | 360.70 | 360.70 | 1.32% | 5,293 |
| Jul 14, 2026 | 351.10 | 357.00 | 340.00 | 356.00 | 356.00 | 1.40% | 192,309 |
| Jul 13, 2026 | 343.90 | 353.90 | 343.80 | 351.10 | 351.10 | 2.09% | 41,043 |
| Jul 10, 2026 | 343.70 | 346.00 | 343.00 | 343.90 | 343.90 | 0.06% | 5,984 |
| Jul 9, 2026 | 345.40 | 345.40 | 342.70 | 343.70 | 343.70 | -0.49% | 7,306 |
| Jul 8, 2026 | 351.00 | 359.00 | 345.00 | 345.40 | 345.40 | -1.60% | 39,051 |
| Jul 7, 2026 | 358.30 | 358.30 | 344.80 | 351.00 | 351.00 | -2.04% | 6,742 |
| Jul 6, 2026 | 340.30 | 358.90 | 340.30 | 358.30 | 358.30 | 5.29% | 67,087 |
| Jul 3, 2026 | 330.60 | 346.20 | 330.60 | 340.30 | 340.30 | 2.93% | 15,758 |
| Jul 2, 2026 | 329.60 | 331.20 | 327.20 | 330.60 | 330.60 | 0.30% | 1,668 |
| Jul 1, 2026 | 326.40 | 335.00 | 302.60 | 329.60 | 329.60 | 0.98% | 84,354 |
| Jun 30, 2026 | 330.00 | 337.00 | 325.90 | 326.40 | 326.40 | -0.82% | 54,712 |
| Jun 29, 2026 | 328.80 | 333.50 | 328.00 | 329.10 | 329.10 | 0.09% | 85,109 |
| Jun 26, 2026 | 330.00 | 334.50 | 310.00 | 328.80 | 328.80 | -0.36% | 31,251 |
| Jun 25, 2026 | 330.00 | 338.50 | 329.70 | 330.00 | 330.00 | 0.03% | 50,985 |
| Jun 24, 2026 | 334.30 | 336.70 | 326.20 | 329.90 | 329.90 | -1.32% | 68,210 |
| Jun 23, 2026 | 347.00 | 347.00 | 328.30 | 334.30 | 334.30 | -3.66% | 86,909 |
| 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 |