Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,067.00
-2.00 (-0.03%)
Jul 31, 2025, 5:24 PM IDT
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6,069.00 | 6,069.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.15% | 2,266 |
| Jul 30, 2025 | 6,186.00 | 6,186.00 | 6,000.00 | 6,069.00 | 6,069.00 | -2.13% | 885 |
| Jul 29, 2025 | 5,997.00 | 6,209.00 | 5,997.00 | 6,201.00 | 6,201.00 | 0.88% | 193 |
| Jul 28, 2025 | 6,199.00 | 6,199.00 | 6,100.00 | 6,147.00 | 6,147.00 | -0.84% | 258 |
| Jul 27, 2025 | 6,199.00 | 6,200.00 | 6,187.00 | 6,199.00 | 6,199.00 | 0.11% | 574 |
| Jul 24, 2025 | 6,198.00 | 6,198.00 | 6,066.00 | 6,192.00 | 6,192.00 | -0.10% | 1,394 |
| Jul 23, 2025 | 6,086.00 | 6,201.00 | 5,999.00 | 6,198.00 | 6,198.00 | 1.84% | 6,729 |
| Jul 22, 2025 | 6,133.00 | 6,133.00 | 6,050.00 | 6,086.00 | 6,086.00 | -0.77% | 541 |
| Jul 21, 2025 | 6,189.00 | 6,289.00 | 6,100.00 | 6,133.00 | 6,133.00 | -0.90% | 3,346 |
| Jul 20, 2025 | 6,495.00 | 6,495.00 | 6,103.00 | 6,189.00 | 6,189.00 | -2.55% | 208 |
| Jul 17, 2025 | 6,451.00 | 6,472.00 | 6,202.00 | 6,351.00 | 6,351.00 | -1.55% | 588 |
| Jul 16, 2025 | 6,575.00 | 6,655.00 | 6,329.00 | 6,451.00 | 6,451.00 | -1.89% | 85 |
| Jul 15, 2025 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | - | 37 |
| Jul 14, 2025 | 6,642.00 | 6,642.00 | 6,223.00 | 6,575.00 | 6,575.00 | -1.01% | 810 |
| Jul 13, 2025 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - | 54 |
| Jul 10, 2025 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - | 91 |
| Jul 9, 2025 | 6,640.00 | 6,644.00 | 6,626.00 | 6,642.00 | 6,642.00 | 2.18% | 73 |
| Jul 8, 2025 | 6,621.00 | 6,621.00 | 6,499.00 | 6,500.00 | 6,500.00 | -1.83% | 118 |
| Jul 7, 2025 | 6,607.00 | 6,638.00 | 6,595.00 | 6,621.00 | 6,621.00 | 0.21% | 306 |
| Jul 6, 2025 | 6,592.00 | 6,639.00 | 6,500.00 | 6,607.00 | 6,607.00 | 0.23% | 300 |
| Jul 3, 2025 | 6,432.00 | 6,638.00 | 6,432.00 | 6,592.00 | 6,592.00 | 2.90% | 2,363 |
| Jul 2, 2025 | 6,400.00 | 6,619.00 | 6,400.00 | 6,406.00 | 6,406.00 | 0.09% | 3,478 |
| Jul 1, 2025 | 6,443.00 | 6,443.00 | 6,221.00 | 6,400.00 | 6,400.00 | -0.67% | 5,364 |
| Jun 30, 2025 | 6,596.00 | 6,705.00 | 6,333.00 | 6,443.00 | 6,443.00 | -2.32% | 2,371 |
| Jun 29, 2025 | 6,740.00 | 6,740.00 | 6,265.00 | 6,596.00 | 6,596.00 | -2.14% | 160 |
| Jun 26, 2025 | 6,800.00 | 6,800.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.88% | 243 |
| Jun 25, 2025 | 6,782.00 | 6,820.00 | 6,782.00 | 6,800.00 | 6,800.00 | 0.27% | 326 |
| Jun 24, 2025 | 6,838.00 | 6,838.00 | 6,700.00 | 6,782.00 | 6,782.00 | 0.64% | 669 |
| Jun 23, 2025 | 6,671.00 | 6,758.00 | 6,671.00 | 6,739.00 | 6,739.00 | 1.02% | 201 |
| Jun 22, 2025 | 6,488.00 | 6,675.00 | 6,488.00 | 6,671.00 | 6,671.00 | 2.82% | 685 |
| Jun 19, 2025 | 6,250.00 | 6,706.00 | 6,240.00 | 6,488.00 | 6,488.00 | 3.49% | 964 |
| Jun 18, 2025 | 6,300.00 | 6,300.00 | 6,158.00 | 6,269.00 | 6,269.00 | 1.80% | 247 |
| Jun 17, 2025 | 5,874.00 | 6,160.00 | 5,874.00 | 6,158.00 | 6,158.00 | 4.83% | 205 |
| Jun 16, 2025 | 5,969.00 | 6,129.00 | 5,827.00 | 5,874.00 | 5,874.00 | -1.59% | 582 |
| Jun 15, 2025 | 5,930.00 | 6,050.00 | 5,881.00 | 5,969.00 | 5,969.00 | 0.61% | 723 |
| Jun 12, 2025 | 5,925.00 | 6,173.00 | 5,925.00 | 5,933.00 | 5,933.00 | 0.14% | 802 |
| Jun 11, 2025 | 5,930.00 | 6,177.00 | 5,872.00 | 5,925.00 | 5,925.00 | -2.50% | 498 |
| Jun 10, 2025 | 6,163.00 | 6,294.00 | 6,002.00 | 6,077.00 | 5,930.67 | -1.40% | 280 |
| Jun 9, 2025 | 6,068.00 | 6,269.00 | 6,068.00 | 6,163.00 | 6,014.60 | 1.57% | 227 |
| Jun 8, 2025 | 6,227.00 | 6,227.00 | 6,001.00 | 6,068.00 | 5,921.88 | -2.55% | 513 |
| Jun 5, 2025 | 6,024.00 | 6,229.00 | 6,024.00 | 6,227.00 | 6,077.06 | 3.37% | 128 |
| Jun 4, 2025 | 6,239.00 | 6,239.00 | 6,016.00 | 6,024.00 | 5,878.94 | -1.00% | 823 |
| Jun 3, 2025 | 6,006.00 | 6,189.00 | 6,006.00 | 6,085.00 | 5,938.48 | 1.32% | 475 |
| May 29, 2025 | 6,034.00 | 6,095.00 | 6,000.00 | 6,006.00 | 5,861.38 | -0.46% | 3,272 |
| May 28, 2025 | 6,151.00 | 6,151.00 | 6,000.00 | 6,034.00 | 5,888.70 | -1.90% | 7,466 |
| May 27, 2025 | 6,470.00 | 6,470.00 | 6,134.00 | 6,151.00 | 6,002.89 | 0.54% | 119 |
| May 26, 2025 | 6,336.00 | 6,336.00 | 6,001.00 | 6,118.00 | 5,970.68 | -3.44% | 402 |
| May 25, 2025 | 6,254.00 | 6,392.00 | 6,254.00 | 6,336.00 | 6,183.43 | 1.31% | 19 |
| May 22, 2025 | 6,493.00 | 6,493.00 | 6,250.00 | 6,254.00 | 6,103.41 | -3.68% | 633 |
| May 21, 2025 | 6,595.00 | 6,595.00 | 6,268.00 | 6,493.00 | 6,336.65 | -1.55% | 114 |