Norstar Holdings Inc (TLV:NSTR)
Israel · Delayed Price · Currency is ILS · Price in ILA 730.60
-17.60 (-2.35%)
May 20, 2026, 5:27 PM IDT
Norstar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 748.20 | 748.30 | 728.00 | 730.60 | 730.60 | -2.35% | 131,582 |
| May 19, 2026 | 763.50 | 778.90 | 742.00 | 748.20 | 748.20 | -2.00% | 67,773 |
| May 18, 2026 | 769.30 | 773.60 | 750.00 | 763.50 | 763.50 | -0.75% | 74,496 |
| May 15, 2026 | 791.30 | 791.40 | 765.00 | 769.30 | 769.30 | -0.72% | 127,066 |
| May 14, 2026 | 802.00 | 814.50 | 773.00 | 774.90 | 774.90 | -2.83% | 73,940 |
| May 13, 2026 | 816.20 | 835.00 | 792.50 | 797.50 | 797.50 | -2.29% | 47,898 |
| May 12, 2026 | 859.00 | 859.00 | 809.00 | 816.20 | 816.20 | -2.33% | 58,462 |
| May 11, 2026 | 937.00 | 939.00 | 823.00 | 835.70 | 835.70 | -9.43% | 192,762 |
| May 8, 2026 | 895.00 | 930.00 | 894.00 | 922.70 | 922.70 | 3.09% | 150,651 |
| May 7, 2026 | 842.40 | 917.20 | 842.40 | 895.00 | 895.00 | 5.17% | 720,503 |
| May 6, 2026 | 837.00 | 880.00 | 810.10 | 851.00 | 851.00 | 1.76% | 381,563 |
| May 5, 2026 | 785.00 | 841.70 | 785.00 | 836.30 | 836.30 | 4.30% | 142,263 |
| May 4, 2026 | 774.00 | 815.00 | 755.10 | 801.80 | 801.80 | 5.93% | 207,686 |
| May 1, 2026 | 726.00 | 776.00 | 726.00 | 756.90 | 756.90 | 3.97% | 120,951 |
| Apr 30, 2026 | 753.10 | 760.80 | 728.00 | 728.00 | 728.00 | -3.33% | 236,866 |
| Apr 29, 2026 | 762.60 | 766.70 | 751.50 | 753.10 | 753.10 | -1.25% | 93,146 |
| Apr 28, 2026 | 760.00 | 768.60 | 755.30 | 762.60 | 762.60 | 0.34% | 57,693 |
| Apr 27, 2026 | 768.70 | 784.80 | 758.00 | 760.00 | 760.00 | -1.13% | 46,446 |
| Apr 24, 2026 | 774.40 | 777.90 | 764.50 | 768.70 | 768.70 | -0.74% | 31,577 |
| Apr 23, 2026 | 782.70 | 795.00 | 765.00 | 774.40 | 774.40 | -1.06% | 64,384 |
| Apr 20, 2026 | 817.80 | 816.30 | 777.00 | 782.70 | 782.70 | -4.29% | 182,384 |
| Apr 17, 2026 | 798.70 | 850.00 | 798.70 | 817.80 | 817.80 | 2.39% | 130,986 |
| Apr 16, 2026 | 786.80 | 803.00 | 758.00 | 798.70 | 798.70 | 1.51% | 319,577 |
| Apr 15, 2026 | 807.20 | 815.00 | 781.00 | 786.80 | 786.80 | -2.53% | 63,783 |
| Apr 14, 2026 | 810.10 | 826.90 | 795.10 | 807.20 | 807.20 | 1.01% | 46,942 |
| Apr 13, 2026 | 818.50 | 840.00 | 772.00 | 799.10 | 799.10 | -2.37% | 149,665 |
| Apr 10, 2026 | 834.00 | 866.00 | 807.10 | 818.50 | 818.50 | 1.46% | 175,949 |
| Apr 9, 2026 | 841.70 | 870.90 | 795.00 | 806.70 | 806.70 | -4.16% | 265,911 |
| Apr 6, 2026 | 832.00 | 877.30 | 832.00 | 841.70 | 841.70 | 1.17% | 171,792 |
| Apr 3, 2026 | 815.00 | 859.80 | 827.70 | 832.00 | 832.00 | 2.09% | 144,552 |
| Mar 31, 2026 | 812.50 | 850.00 | 812.50 | 815.00 | 815.00 | 0.31% | 65,137 |
| Mar 30, 2026 | 820.00 | 838.30 | 791.90 | 812.50 | 812.50 | -0.91% | 133,696 |
| Mar 27, 2026 | 858.90 | 859.10 | 820.00 | 820.00 | 820.00 | -4.53% | 79,066 |
| Mar 26, 2026 | 818.80 | 885.00 | 811.10 | 858.90 | 858.90 | 4.90% | 190,557 |
| Mar 25, 2026 | 790.00 | 834.00 | 790.00 | 818.80 | 818.80 | 2.52% | 68,473 |
| Mar 24, 2026 | 809.90 | 825.00 | 781.40 | 798.70 | 798.70 | -1.38% | 61,216 |
| Mar 23, 2026 | 813.10 | 823.90 | 777.30 | 809.90 | 809.90 | -0.63% | 211,169 |
| Mar 20, 2026 | 802.40 | 837.00 | 800.00 | 815.00 | 815.00 | 1.57% | 193,072 |
| Mar 19, 2026 | 782.70 | 807.00 | 773.30 | 802.40 | 802.40 | 2.52% | 150,488 |
| Mar 18, 2026 | 773.20 | 811.00 | 773.20 | 782.70 | 782.70 | 1.23% | 320,122 |
| Mar 17, 2026 | 794.40 | 803.00 | 773.20 | 773.20 | 773.20 | -2.67% | 433,423 |
| Mar 16, 2026 | 789.40 | 808.30 | 761.60 | 794.40 | 794.40 | 0.63% | 192,540 |
| Mar 13, 2026 | 790.00 | 811.40 | 785.00 | 789.40 | 789.40 | -0.08% | 105,795 |
| Mar 12, 2026 | 828.00 | 831.70 | 790.00 | 790.00 | 790.00 | -4.59% | 171,574 |
| Mar 11, 2026 | 841.90 | 861.70 | 801.10 | 828.00 | 828.00 | -1.65% | 361,796 |
| Mar 10, 2026 | 875.50 | 897.20 | 833.60 | 841.90 | 841.90 | -3.84% | 312,284 |
| Mar 9, 2026 | 871.00 | 920.70 | 860.10 | 875.50 | 875.50 | -0.77% | 235,811 |
| Mar 6, 2026 | 908.40 | 915.00 | 877.40 | 882.30 | 882.30 | -2.87% | 62,997 |
| Mar 5, 2026 | 864.50 | 924.80 | 851.70 | 908.40 | 908.40 | 5.08% | 322,686 |
| Mar 4, 2026 | 795.90 | 870.00 | 790.00 | 864.50 | 864.50 | 8.62% | 422,280 |