Lesico Ltd (TLV:LSCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 450.40
+2.60 (0.58%)
May 14, 2026, 5:24 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 429.50 | 452.00 | 411.00 | 425.60 | 425.60 | -0.91% | 13,645 |
| Apr 3, 2026 | 423.20 | 436.00 | 423.20 | 429.50 | 429.50 | 1.49% | 27,915 |
| 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 |