Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,357.00
+173.00 (2.80%)
At close: Mar 13, 2026
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6,184.00 | 6,374.00 | 6,184.00 | 6,357.00 | 6,357.00 | 2.80% | 173 |
| Mar 12, 2026 | 6,366.00 | 6,366.00 | 6,060.00 | 6,184.00 | 6,184.00 | -2.86% | 1,824 |
| Mar 11, 2026 | 6,412.00 | 6,597.00 | 6,207.00 | 6,366.00 | 6,366.00 | -0.72% | 793 |
| Mar 10, 2026 | 6,412.00 | 6,412.00 | 6,412.00 | 6,412.00 | 6,412.00 | - | 125 |
| Mar 9, 2026 | 6,692.00 | 6,692.00 | 6,341.00 | 6,412.00 | 6,412.00 | -4.18% | 813 |
| Mar 6, 2026 | 6,593.00 | 6,744.00 | 6,645.00 | 6,692.00 | 6,692.00 | 1.50% | 126 |
| Mar 5, 2026 | 6,708.00 | 6,797.00 | 6,415.00 | 6,593.00 | 6,593.00 | -1.71% | 5,504 |
| Mar 4, 2026 | 6,787.00 | 6,797.00 | 6,699.00 | 6,708.00 | 6,708.00 | -1.16% | 994 |
| Mar 2, 2026 | 6,798.00 | 6,798.00 | 6,779.00 | 6,787.00 | 6,787.00 | 3.05% | 390 |
| Feb 27, 2026 | 6,450.00 | 6,591.00 | 6,401.00 | 6,586.00 | 6,586.00 | 2.11% | 1,866 |
| Feb 26, 2026 | 6,453.00 | 6,453.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.05% | 159 |
| Feb 25, 2026 | 6,623.00 | 6,623.00 | 6,271.00 | 6,453.00 | 6,453.00 | -0.72% | 2,339 |
| Feb 24, 2026 | 6,624.00 | 6,798.00 | 6,476.00 | 6,500.00 | 6,500.00 | -1.87% | 757 |
| Feb 23, 2026 | 6,667.00 | 6,667.00 | 6,535.00 | 6,624.00 | 6,624.00 | -0.64% | 1,347 |
| Feb 20, 2026 | 6,975.00 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | -4.42% | 108 |
| Feb 19, 2026 | 7,205.00 | 7,205.00 | 6,849.00 | 6,975.00 | 6,975.00 | -3.19% | 191 |
| Feb 18, 2026 | 7,232.00 | 7,000.00 | 7,000.00 | 7,205.00 | 7,205.00 | -0.37% | 3 |
| Feb 17, 2026 | 7,261.00 | 7,261.00 | 7,001.00 | 7,232.00 | 7,232.00 | -0.40% | 62 |
| Feb 16, 2026 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | - | 33 |
| Feb 13, 2026 | 7,327.00 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | -0.90% | 64 |
| Feb 12, 2026 | 7,305.00 | 7,342.00 | 7,327.00 | 7,327.00 | 7,327.00 | 0.30% | 274 |
| Feb 11, 2026 | 7,298.00 | 7,418.00 | 7,221.00 | 7,305.00 | 7,305.00 | 0.10% | 98 |
| Feb 10, 2026 | 7,392.00 | 7,392.00 | 7,146.00 | 7,298.00 | 7,298.00 | 2.95% | 1,613 |
| Feb 9, 2026 | 7,064.00 | 7,403.00 | 6,851.00 | 7,089.00 | 7,089.00 | 0.35% | 2,289 |
| Feb 6, 2026 | 6,820.00 | 7,138.00 | 6,820.00 | 7,064.00 | 7,064.00 | 3.58% | 750 |
| Feb 5, 2026 | 7,201.00 | 7,357.00 | 6,820.00 | 6,820.00 | 6,820.00 | -5.29% | 2,070 |
| Feb 4, 2026 | 7,768.00 | 7,768.00 | 7,185.00 | 7,201.00 | 7,201.00 | -4.62% | 167 |
| Feb 3, 2026 | 7,523.00 | 7,550.00 | 7,082.00 | 7,550.00 | 7,550.00 | 0.36% | 4,960 |
| Feb 2, 2026 | 7,596.00 | 7,596.00 | 7,360.00 | 7,523.00 | 7,523.00 | -0.96% | 217 |
| Jan 30, 2026 | 7,570.00 | 7,600.00 | 7,570.00 | 7,596.00 | 7,596.00 | 0.34% | 773 |
| Jan 29, 2026 | 7,767.00 | 7,767.00 | 7,500.00 | 7,570.00 | 7,570.00 | 2.16% | 59 |
| Jan 28, 2026 | 7,201.00 | 7,552.00 | 7,201.00 | 7,410.00 | 7,410.00 | 2.90% | 3,373 |
| Jan 27, 2026 | 7,358.00 | 7,489.00 | 7,200.00 | 7,201.00 | 7,201.00 | -2.13% | 55,982 |
| Jan 26, 2026 | 7,484.00 | 7,498.00 | 7,290.00 | 7,358.00 | 7,358.00 | 1.29% | 204 |
| Jan 23, 2026 | 7,209.00 | 7,370.00 | 7,209.00 | 7,264.00 | 7,264.00 | 0.76% | 295 |
| Jan 22, 2026 | 7,489.00 | 7,489.00 | 7,142.00 | 7,209.00 | 7,209.00 | -3.74% | 307 |
| Jan 21, 2026 | 7,646.00 | 7,646.00 | 7,451.00 | 7,489.00 | 7,489.00 | -2.05% | 1,380 |
| Jan 20, 2026 | 8,044.00 | 8,044.00 | 7,597.00 | 7,646.00 | 7,646.00 | -4.28% | 395 |
| Jan 19, 2026 | 8,044.00 | 8,015.00 | 7,964.00 | 7,988.00 | 7,988.00 | -0.70% | 95 |
| Jan 16, 2026 | 8,206.00 | 8,206.00 | 8,206.00 | 8,044.00 | 8,044.00 | 1.80% | 14 |
| Jan 15, 2026 | 8,032.00 | 8,194.00 | 7,774.00 | 7,902.00 | 7,902.00 | 0.19% | 249 |
| Jan 14, 2026 | 7,713.00 | 7,887.00 | 7,887.00 | 7,887.00 | 7,887.00 | 2.26% | 134 |
| Jan 13, 2026 | 7,601.00 | 7,879.00 | 7,601.00 | 7,713.00 | 7,713.00 | 1.47% | 481 |
| Jan 12, 2026 | 7,460.00 | 7,664.00 | 7,275.00 | 7,601.00 | 7,601.00 | 1.89% | 829 |
| Jan 9, 2026 | 7,275.00 | 7,498.00 | 7,398.00 | 7,460.00 | 7,460.00 | 2.54% | 127 |
| Jan 8, 2026 | 7,120.00 | 7,298.00 | 7,173.00 | 7,275.00 | 7,275.00 | 2.18% | 109 |
| Jan 7, 2026 | 6,960.00 | 7,200.00 | 6,958.00 | 7,120.00 | 7,120.00 | 2.36% | 1,735 |
| Jan 6, 2026 | 6,746.00 | 6,960.00 | 6,746.00 | 6,956.00 | 6,956.00 | 3.11% | 228 |
| Jan 5, 2026 | 6,625.00 | 6,926.00 | 6,625.00 | 6,746.00 | 6,746.00 | 1.83% | 544 |
| Jan 1, 2026 | 6,610.00 | 6,695.00 | 6,555.00 | 6,625.00 | 6,625.00 | 0.23% | 179 |