Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,427.00
-49.00 (-0.76%)
Apr 3, 2026, 1:44 PM IDT
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6,042.00 | 6,505.00 | 5,718.00 | 6,476.00 | 6,476.00 | 0.51% | 13,296 |
| Mar 30, 2026 | 6,789.00 | 6,789.00 | 6,112.00 | 6,443.00 | 6,443.00 | -4.25% | 15 |
| Mar 27, 2026 | 6,793.00 | 6,793.00 | 6,460.00 | 6,729.00 | 6,729.00 | -0.94% | 1,932 |
| Mar 26, 2026 | 6,752.00 | 6,798.00 | 6,752.00 | 6,793.00 | 6,793.00 | 0.61% | 63 |
| Mar 25, 2026 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | - | 6 |
| Mar 24, 2026 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | - | 9 |
| Mar 23, 2026 | 6,600.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 2.30% | 45 |
| Mar 20, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.32% | 71 |
| Mar 19, 2026 | 6,396.00 | 6,522.00 | 6,221.00 | 6,388.00 | 6,388.00 | -0.13% | 702 |
| Mar 18, 2026 | 6,374.00 | 6,510.00 | 6,190.00 | 6,396.00 | 6,396.00 | 1.94% | 1,169 |
| Mar 17, 2026 | 6,175.00 | 6,373.00 | 6,200.00 | 6,274.00 | 6,274.00 | 1.60% | 61 |
| Mar 16, 2026 | 6,357.00 | 6,364.00 | 6,169.00 | 6,175.00 | 6,175.00 | -2.86% | 1,680 |
| 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 |