Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,404.00
+97.00 (1.54%)
At close: Dec 21, 2025
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6,299.00 | 6,326.00 | 6,299.00 | 6,307.00 | 6,307.00 | 1.84% | 1,398 |
| Dec 17, 2025 | 6,100.00 | 6,198.00 | 6,100.00 | 6,193.00 | 6,193.00 | 1.52% | 159 |
| Dec 16, 2025 | 6,126.00 | 6,118.00 | 6,099.00 | 6,100.00 | 6,100.00 | -0.42% | 11,140 |
| Dec 15, 2025 | 5,841.00 | 6,189.00 | 5,841.00 | 6,126.00 | 6,126.00 | 4.88% | 8,779 |
| Dec 14, 2025 | 5,784.00 | 5,870.00 | 5,784.00 | 5,841.00 | 5,841.00 | 0.99% | 599 |
| Dec 11, 2025 | 6,284.00 | 6,284.00 | 5,750.00 | 5,784.00 | 5,784.00 | 0.71% | 4,806 |
| Dec 10, 2025 | 5,707.00 | 5,785.00 | 5,651.00 | 5,743.00 | 5,743.00 | 0.63% | 1,688 |
| Dec 9, 2025 | 6,288.00 | 6,288.00 | 5,635.00 | 5,707.00 | 5,707.00 | -2.48% | 1,898 |
| Dec 8, 2025 | 6,184.00 | 6,184.00 | 5,812.00 | 5,852.00 | 5,852.00 | -5.37% | 232 |
| Dec 7, 2025 | 6,295.00 | 6,230.00 | 6,012.00 | 6,184.00 | 6,184.00 | -1.76% | 71 |
| Dec 4, 2025 | 6,294.00 | 6,300.00 | 6,294.00 | 6,295.00 | 6,295.00 | 0.02% | 310 |
| Dec 3, 2025 | 6,227.00 | 6,480.00 | 6,480.00 | 6,294.00 | 6,294.00 | 1.08% | 9 |
| Dec 2, 2025 | 6,084.00 | 6,500.00 | 6,198.00 | 6,227.00 | 6,227.00 | 2.35% | 730 |
| Dec 1, 2025 | 5,889.00 | 6,300.00 | 6,000.00 | 6,084.00 | 6,084.00 | 3.31% | 116 |
| Nov 30, 2025 | 5,685.00 | 6,000.00 | 5,685.00 | 5,889.00 | 5,889.00 | 1.89% | 1,606 |
| Nov 27, 2025 | 5,999.00 | 5,824.00 | 5,685.00 | 5,780.00 | 5,780.00 | -3.65% | 2,231 |
| Nov 26, 2025 | 6,337.00 | 6,181.00 | 5,975.00 | 5,999.00 | 5,999.00 | -5.33% | 2,420 |
| Nov 25, 2025 | 6,337.00 | 6,337.00 | 6,337.00 | 6,337.00 | 6,337.00 | - | 24 |
| Nov 24, 2025 | 6,361.00 | 6,361.00 | 6,180.00 | 6,337.00 | 6,337.00 | -0.38% | 74 |
| Nov 23, 2025 | 6,600.00 | 6,220.00 | 6,220.00 | 6,361.00 | 6,361.00 | -3.62% | 22 |
| Nov 20, 2025 | 6,620.00 | 6,620.00 | 6,595.00 | 6,600.00 | 6,600.00 | 0.33% | 45 |
| Nov 19, 2025 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | - | 66 |
| Nov 18, 2025 | 6,588.00 | 6,588.00 | 6,300.00 | 6,578.00 | 6,578.00 | -0.15% | 1,454 |
| Nov 17, 2025 | 6,599.00 | 6,599.00 | 6,406.00 | 6,588.00 | 6,588.00 | -0.17% | 844 |
| Nov 16, 2025 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | - | 49 |
| Nov 13, 2025 | 6,540.00 | 6,600.00 | 6,439.00 | 6,599.00 | 6,599.00 | 3.09% | 2,060 |
| Nov 12, 2025 | 6,550.00 | 6,550.00 | 6,300.00 | 6,401.00 | 6,401.00 | 2.20% | 99,281 |
| Nov 11, 2025 | 6,296.00 | 6,326.00 | 6,081.00 | 6,263.00 | 6,263.00 | -0.52% | 2,989 |
| Nov 10, 2025 | 6,058.00 | 6,296.00 | 6,296.00 | 6,296.00 | 6,296.00 | 3.93% | 99 |
| Nov 9, 2025 | 5,999.00 | 6,199.00 | 5,999.00 | 6,058.00 | 6,058.00 | 0.98% | 2,480 |
| Nov 6, 2025 | 5,897.00 | 5,999.00 | 5,897.00 | 5,999.00 | 5,999.00 | 1.73% | 19,182 |
| Nov 5, 2025 | 5,837.00 | 6,032.00 | 5,748.00 | 5,897.00 | 5,897.00 | 1.03% | 367 |
| Nov 4, 2025 | 6,026.00 | 6,026.00 | 5,815.00 | 5,837.00 | 5,837.00 | 0.09% | 7,174 |
| Nov 3, 2025 | 6,028.00 | 6,028.00 | 5,668.00 | 5,832.00 | 5,832.00 | -3.25% | 1,124 |
| Nov 2, 2025 | 6,449.00 | 6,449.00 | 5,897.00 | 6,028.00 | 6,028.00 | 6.07% | 324 |
| Oct 30, 2025 | 5,674.00 | 5,725.00 | 5,670.00 | 5,683.00 | 5,683.00 | 0.16% | 28,053 |
| Oct 29, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,674.00 | 5,674.00 | -0.46% | 1,431 |
| Oct 28, 2025 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 52,641 |
| Oct 27, 2025 | 5,737.00 | 5,766.00 | 5,673.00 | 5,740.00 | 5,740.00 | 0.05% | 6,184 |
| Oct 26, 2025 | 5,924.00 | 6,200.00 | 5,602.00 | 5,737.00 | 5,737.00 | -3.16% | 71 |
| Oct 23, 2025 | 6,018.00 | 6,018.00 | 5,777.00 | 5,924.00 | 5,924.00 | -1.56% | 789 |
| Oct 22, 2025 | 6,033.00 | 6,033.00 | 5,754.00 | 6,018.00 | 6,018.00 | -0.25% | 478 |
| Oct 21, 2025 | 6,093.00 | 6,093.00 | 5,939.00 | 6,033.00 | 6,033.00 | -0.98% | 551 |
| Oct 20, 2025 | 6,096.00 | 6,096.00 | 6,000.00 | 6,093.00 | 6,093.00 | -0.05% | 293 |
| Oct 19, 2025 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | - | 17 |
| Oct 16, 2025 | 6,043.00 | 6,247.00 | 6,043.00 | 6,096.00 | 6,096.00 | 0.88% | 34 |
| Oct 15, 2025 | 6,060.00 | 6,061.00 | 5,990.00 | 6,043.00 | 6,043.00 | -0.28% | 597 |
| Oct 12, 2025 | 5,987.00 | 6,186.00 | 5,987.00 | 6,060.00 | 6,060.00 | 1.22% | 537 |
| Oct 9, 2025 | 5,847.00 | 6,050.00 | 5,847.00 | 5,987.00 | 5,987.00 | 2.39% | 780 |
| Oct 8, 2025 | 6,059.00 | 6,059.00 | 5,762.00 | 5,847.00 | 5,847.00 | -0.65% | 3,710 |