Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,855.00
-433.00 (-5.94%)
Jun 23, 2026, 5:24 PM IDT
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 7,288.00 | 7,179.00 | 6,699.00 | 6,855.00 | 6,855.00 | -5.94% | 4,671 |
| Jun 22, 2026 | 7,618.00 | 7,618.00 | 7,121.00 | 7,288.00 | 7,288.00 | -0.92% | 157 |
| Jun 19, 2026 | 7,377.00 | 7,377.00 | 7,232.00 | 7,356.00 | 7,356.00 | 3.18% | 3,227 |
| Jun 18, 2026 | 7,037.00 | 7,452.00 | 7,037.00 | 7,129.00 | 7,129.00 | 1.31% | 748 |
| Jun 17, 2026 | 7,779.00 | 7,752.00 | 6,950.00 | 7,037.00 | 7,037.00 | -9.54% | 14,307 |
| Jun 16, 2026 | 7,765.00 | 8,302.00 | 7,651.00 | 7,779.00 | 7,779.00 | 0.18% | 2,370 |
| Jun 15, 2026 | 8,014.00 | 8,323.00 | 7,599.00 | 7,765.00 | 7,765.00 | -3.11% | 4,635 |
| Jun 12, 2026 | 7,692.00 | 8,218.00 | 7,692.00 | 8,014.00 | 8,014.00 | 4.19% | 4,495 |
| Jun 11, 2026 | 8,400.00 | 8,400.00 | 7,546.00 | 7,692.00 | 7,692.00 | -5.74% | 13,755 |
| Jun 10, 2026 | 9,450.00 | 9,742.00 | 8,092.00 | 8,160.00 | 8,160.00 | -13.29% | 86,190 |
| Jun 9, 2026 | 8,645.00 | 10,200.00 | 8,619.00 | 9,411.00 | 9,411.00 | 9.58% | 124,109 |
| Jun 8, 2026 | 8,135.00 | 8,645.00 | 8,135.00 | 8,588.00 | 8,588.00 | 5.57% | 17,673 |
| Jun 5, 2026 | 7,537.00 | 8,638.00 | 7,390.00 | 8,135.00 | 8,135.00 | 7.93% | 12,061 |
| Jun 4, 2026 | 7,430.00 | 7,777.00 | 7,008.00 | 7,537.00 | 7,537.00 | 1.44% | 3,730 |
| Jun 3, 2026 | 7,700.00 | 7,908.00 | 7,350.00 | 7,430.00 | 7,430.00 | -3.51% | 3,261 |
| Jun 2, 2026 | 7,899.00 | 8,139.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.52% | 5,623 |
| Jun 1, 2026 | 9,230.00 | 9,238.00 | 7,853.00 | 7,899.00 | 7,899.00 | -11.92% | 21,953 |
| May 29, 2026 | 8,500.00 | 9,043.00 | 8,401.00 | 8,968.00 | 8,968.00 | 4.99% | 18,658 |
| May 28, 2026 | 8,142.00 | 8,770.00 | 8,288.00 | 8,542.00 | 8,542.00 | 4.91% | 31,151 |
| May 27, 2026 | 7,502.00 | 8,250.00 | 7,230.00 | 8,142.00 | 8,142.00 | 3.13% | 63,924 |
| May 26, 2026 | 7,354.00 | 8,129.00 | 7,400.00 | 7,895.00 | 7,895.00 | 7.36% | 36,988 |
| May 25, 2026 | 7,625.00 | 8,000.00 | 7,304.00 | 7,354.00 | 7,354.00 | -3.55% | 35,478 |
| May 20, 2026 | 7,763.00 | 7,820.00 | 7,420.00 | 7,625.00 | 7,625.00 | -0.26% | 299 |
| May 19, 2026 | 7,776.00 | 7,699.00 | 7,522.00 | 7,645.00 | 7,645.00 | -1.68% | 1,215 |
| May 18, 2026 | 7,929.00 | 7,929.00 | 7,630.00 | 7,776.00 | 7,776.00 | -0.03% | 2,294 |
| May 15, 2026 | 7,820.00 | 7,799.00 | 7,668.00 | 7,778.00 | 7,778.00 | -0.54% | 2,184 |
| May 14, 2026 | 7,593.00 | 8,100.00 | 7,591.00 | 7,820.00 | 7,820.00 | 2.99% | 19,841 |
| May 13, 2026 | 7,701.00 | 7,701.00 | 7,522.00 | 7,593.00 | 7,593.00 | -1.40% | 533 |
| May 12, 2026 | 7,668.00 | 7,943.00 | 7,686.00 | 7,701.00 | 7,701.00 | 0.43% | 3,427 |
| May 11, 2026 | 7,250.00 | 7,674.00 | 7,250.00 | 7,668.00 | 7,668.00 | 4.91% | 4,311 |
| May 8, 2026 | 7,350.00 | 7,350.00 | 7,253.00 | 7,309.00 | 7,309.00 | 1.20% | 1,988 |
| May 7, 2026 | 7,650.00 | 7,650.00 | 7,222.00 | 7,222.00 | 7,222.00 | -4.00% | 7,947 |
| May 6, 2026 | 7,550.00 | 7,623.00 | 7,399.00 | 7,523.00 | 7,523.00 | -0.36% | 2,395 |
| May 5, 2026 | 7,393.00 | 7,550.00 | 7,395.00 | 7,550.00 | 7,550.00 | 2.12% | 1,646 |
| May 4, 2026 | 7,197.00 | 7,705.00 | 7,197.00 | 7,393.00 | 7,393.00 | 3.57% | 13,761 |
| May 1, 2026 | 7,080.00 | 7,173.00 | 7,100.00 | 7,138.00 | 7,138.00 | 0.82% | 23 |
| Apr 30, 2026 | 6,914.00 | 7,084.00 | 7,042.00 | 7,080.00 | 7,080.00 | 2.40% | 129 |
| Apr 29, 2026 | 6,921.00 | 6,921.00 | 6,865.00 | 6,914.00 | 6,914.00 | -0.10% | 224 |
| Apr 28, 2026 | 7,198.00 | 7,198.00 | 6,886.00 | 6,921.00 | 6,921.00 | -3.85% | 345 |
| Apr 27, 2026 | 7,073.00 | 7,200.00 | 7,073.00 | 7,198.00 | 7,198.00 | 1.77% | 204 |
| Apr 24, 2026 | 7,100.00 | 7,100.00 | 7,040.00 | 7,073.00 | 7,073.00 | 2.14% | 1,057 |
| Apr 23, 2026 | 6,913.00 | 7,059.00 | 6,900.00 | 6,925.00 | 6,925.00 | 0.17% | 579 |
| Apr 20, 2026 | 6,894.00 | 7,020.00 | 6,839.00 | 6,913.00 | 6,913.00 | 0.28% | 333 |
| Apr 17, 2026 | 6,854.00 | 6,949.00 | 6,854.00 | 6,894.00 | 6,894.00 | 0.58% | 14 |
| Apr 16, 2026 | 6,959.00 | 6,959.00 | 6,819.00 | 6,854.00 | 6,854.00 | -1.51% | 3,353 |
| Apr 15, 2026 | 6,985.00 | 7,180.00 | 6,900.00 | 6,959.00 | 6,959.00 | -0.37% | 452 |
| Apr 14, 2026 | 7,135.00 | 7,135.00 | 6,902.00 | 6,985.00 | 6,985.00 | -2.10% | 130 |
| Apr 13, 2026 | 6,973.00 | 7,197.00 | 6,903.00 | 7,135.00 | 7,135.00 | 2.32% | 250 |
| Apr 10, 2026 | 6,698.00 | 7,089.00 | 6,698.00 | 6,973.00 | 6,973.00 | 4.11% | 2,808 |
| Apr 9, 2026 | 6,650.00 | 6,698.00 | 6,566.00 | 6,698.00 | 6,698.00 | 4.97% | 3,322 |