Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,149.00
+69.00 (1.36%)
Sep 10, 2026, 5:24 PM IDT
Payton Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5,095.00 | 5,245.00 | 5,022.00 | 5,080.00 | 5,080.00 | -0.29% | 142 |
| Sep 9, 2026 | 5,335.00 | 5,579.00 | 4,884.00 | 5,095.00 | 5,095.00 | -4.50% | 4,853 |
| Sep 8, 2026 | 5,261.00 | 5,339.00 | 5,261.00 | 5,335.00 | 5,335.00 | 1.41% | 948 |
| Sep 7, 2026 | 5,057.00 | 5,337.00 | 5,057.00 | 5,261.00 | 5,261.00 | 4.03% | 44 |
| Sep 4, 2026 | 5,299.00 | 5,338.00 | 5,013.00 | 5,057.00 | 5,057.00 | -1.15% | 80 |
| Sep 3, 2026 | 5,194.00 | 5,298.00 | 5,108.00 | 5,116.00 | 5,116.00 | -1.50% | 1,257 |
| Sep 2, 2026 | 5,071.00 | 5,199.00 | 5,071.00 | 5,194.00 | 5,194.00 | 2.43% | 359 |
| Sep 1, 2026 | 5,085.00 | 5,188.00 | 5,024.00 | 5,071.00 | 5,071.00 | -0.28% | 5,423 |
| Aug 31, 2026 | 5,007.00 | 5,199.00 | 4,780.00 | 5,085.00 | 5,085.00 | 1.56% | 11,627 |
| Aug 28, 2026 | 4,949.00 | 5,042.00 | 4,979.00 | 5,007.00 | 5,007.00 | 1.17% | 293 |
| Aug 27, 2026 | 4,951.00 | 5,099.00 | 4,850.00 | 4,949.00 | 4,949.00 | -0.04% | 2,969 |
| Aug 26, 2026 | 5,185.00 | 5,128.00 | 4,951.00 | 4,951.00 | 4,951.00 | -4.51% | 4,865 |
| Aug 25, 2026 | 5,199.00 | 5,199.00 | 5,132.00 | 5,185.00 | 5,185.00 | 1.45% | 120 |
| Aug 24, 2026 | 5,008.00 | 5,198.00 | 4,780.00 | 5,111.00 | 5,111.00 | 2.06% | 12,530 |
| Aug 21, 2026 | 5,050.00 | 5,050.00 | 5,005.00 | 5,008.00 | 5,008.00 | -2.44% | 1,940 |
| Aug 20, 2026 | 5,436.00 | 5,409.00 | 5,050.00 | 5,133.00 | 5,133.00 | -5.57% | 10,455 |
| Aug 19, 2026 | 5,732.00 | 6,100.00 | 5,400.00 | 5,436.00 | 5,436.00 | -5.16% | 4,407 |
| Aug 18, 2026 | 5,951.00 | 5,951.00 | 5,587.00 | 5,732.00 | 5,732.00 | -3.68% | 4,486 |
| Aug 17, 2026 | 5,991.00 | 5,991.00 | 5,870.00 | 5,951.00 | 5,951.00 | -0.67% | 918 |
| Aug 14, 2026 | 6,112.00 | 6,411.00 | 5,948.00 | 5,991.00 | 5,991.00 | -1.98% | 920 |
| Aug 13, 2026 | 6,063.00 | 6,272.00 | 6,063.00 | 6,112.00 | 6,112.00 | 0.81% | 48 |
| Aug 12, 2026 | 6,400.00 | 6,400.00 | 5,985.00 | 6,063.00 | 6,063.00 | -2.82% | 1,821 |
| Aug 11, 2026 | 6,656.00 | 6,412.00 | 6,177.00 | 6,239.00 | 6,239.00 | -6.27% | 5,779 |
| Aug 10, 2026 | 6,878.00 | 6,878.00 | 6,600.00 | 6,656.00 | 6,656.00 | -3.23% | 4,256 |
| Aug 7, 2026 | 6,612.00 | 6,952.00 | 6,612.00 | 6,878.00 | 6,878.00 | 4.02% | 298 |
| Aug 6, 2026 | 6,953.00 | 6,649.00 | 6,466.00 | 6,612.00 | 6,612.00 | -4.90% | 3,817 |
| Aug 5, 2026 | 7,000.00 | 7,000.00 | 6,950.00 | 6,953.00 | 6,953.00 | 0.04% | 5 |
| Aug 4, 2026 | 7,001.00 | 7,001.00 | 6,743.00 | 6,950.00 | 6,950.00 | 5.49% | 442 |
| Aug 3, 2026 | 7,000.00 | 7,000.00 | 6,421.00 | 6,588.00 | 6,588.00 | 0.86% | 221 |
| Jul 31, 2026 | 7,001.00 | 7,001.00 | 6,278.00 | 6,532.00 | 6,532.00 | -0.08% | 826 |
| Jul 30, 2026 | 6,768.00 | 6,768.00 | 6,768.00 | 6,537.00 | 6,537.00 | 1.36% | 8 |
| Jul 29, 2026 | 6,570.00 | 6,786.00 | 6,188.00 | 6,449.00 | 6,449.00 | -1.84% | 1,199 |
| Jul 28, 2026 | 6,774.00 | 6,697.00 | 6,550.00 | 6,570.00 | 6,570.00 | -3.01% | 582 |
| Jul 27, 2026 | 7,002.00 | 7,002.00 | 6,700.00 | 6,774.00 | 6,774.00 | -3.26% | 1,328 |
| Jul 24, 2026 | 6,958.00 | 7,000.00 | 6,958.00 | 7,002.00 | 7,002.00 | -0.09% | 18 |
| Jul 22, 2026 | 6,876.00 | 7,526.00 | 6,783.00 | 7,008.00 | 7,008.00 | 1.92% | 908 |
| Jul 21, 2026 | 6,795.00 | 7,000.00 | 6,795.00 | 6,998.00 | 6,875.92 | 2.99% | 527 |
| Jul 20, 2026 | 6,620.00 | 6,889.00 | 6,620.00 | 6,795.00 | 6,676.47 | 2.64% | 606 |
| Jul 17, 2026 | 6,484.00 | 6,662.00 | 6,484.00 | 6,620.00 | 6,504.52 | 2.10% | 24 |
| Jul 16, 2026 | 6,645.00 | 6,522.00 | 6,427.00 | 6,484.00 | 6,370.89 | -2.42% | 605 |
| Jul 15, 2026 | 6,479.00 | 6,799.00 | 6,479.00 | 6,645.00 | 6,529.08 | 3.18% | 891 |
| Jul 14, 2026 | 6,844.00 | 6,844.00 | 6,422.00 | 6,440.00 | 6,327.66 | -5.90% | 3,413 |
| Jul 13, 2026 | 6,966.00 | 6,914.00 | 6,770.00 | 6,844.00 | 6,724.61 | -1.75% | 68 |
| Jul 10, 2026 | 6,975.00 | 7,000.00 | 6,950.00 | 6,966.00 | 6,844.48 | -0.13% | 122 |
| Jul 9, 2026 | 7,115.00 | 7,115.00 | 6,553.00 | 6,975.00 | 6,853.33 | -1.97% | 377 |
| Jul 8, 2026 | 6,931.00 | 7,129.00 | 6,767.00 | 7,115.00 | 6,990.88 | 2.65% | 989 |
| Jul 7, 2026 | 7,131.00 | 7,000.00 | 6,838.00 | 6,931.00 | 6,810.09 | -2.80% | 212 |
| Jul 6, 2026 | 7,050.00 | 7,150.00 | 7,000.00 | 7,131.00 | 7,006.60 | 1.15% | 387 |
| Jul 3, 2026 | 7,015.00 | 7,179.00 | 7,015.00 | 7,050.00 | 6,927.02 | 0.50% | 276 |
| Jul 2, 2026 | 6,919.00 | 7,499.00 | 6,919.00 | 7,015.00 | 6,892.63 | 1.39% | 905 |