Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,800.00
-22.00 (-0.46%)
Oct 22, 2026, 5:24 PM IDT
Payton Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4,797.00 | 4,875.00 | 4,773.00 | 4,800.00 | 4,800.00 | 0.06% | 562 |
| Oct 21, 2026 | 4,772.00 | 4,803.00 | 4,644.00 | 4,797.00 | 4,797.00 | 0.52% | 3,386 |
| Oct 20, 2026 | 4,650.00 | 4,800.00 | 4,643.00 | 4,772.00 | 4,772.00 | 2.62% | 1,839 |
| Oct 19, 2026 | 4,683.00 | 4,683.00 | 4,514.00 | 4,650.00 | 4,650.00 | -0.70% | 3,800 |
| Oct 16, 2026 | 4,654.00 | 4,730.00 | 4,539.00 | 4,683.00 | 4,683.00 | 0.62% | 868 |
| Oct 15, 2026 | 4,603.00 | 4,741.00 | 4,509.00 | 4,654.00 | 4,654.00 | 1.11% | 7,788 |
| Oct 14, 2026 | 4,610.00 | 4,742.00 | 4,511.00 | 4,603.00 | 4,603.00 | -0.15% | 3,023 |
| Oct 13, 2026 | 4,817.00 | 4,836.00 | 4,550.00 | 4,610.00 | 4,610.00 | -4.30% | 3,799 |
| Oct 12, 2026 | 4,800.00 | 4,955.00 | 4,760.00 | 4,817.00 | 4,817.00 | 0.35% | 1,605 |
| Oct 9, 2026 | 4,809.00 | 4,770.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.19% | 9 |
| Oct 8, 2026 | 4,976.00 | 4,975.00 | 4,706.00 | 4,809.00 | 4,809.00 | -3.36% | 4,204 |
| Oct 7, 2026 | 5,043.00 | 5,042.00 | 4,971.00 | 4,976.00 | 4,976.00 | -1.33% | 746 |
| Oct 6, 2026 | 5,070.00 | 5,070.00 | 4,850.00 | 5,043.00 | 5,043.00 | -0.53% | 231 |
| Oct 5, 2026 | 5,100.00 | 5,114.00 | 5,050.00 | 5,070.00 | 5,070.00 | -0.59% | 74 |
| Oct 1, 2026 | 5,125.00 | 5,125.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.49% | 730 |
| Sep 30, 2026 | 4,978.00 | 5,155.00 | 5,100.00 | 5,125.00 | 5,125.00 | 2.95% | 221 |
| Sep 29, 2026 | 4,978.00 | 4,978.00 | 4,853.00 | 4,978.00 | 4,978.00 | - | 688 |
| Sep 28, 2026 | 5,000.00 | 4,880.00 | 4,880.00 | 4,978.00 | 4,978.00 | -0.44% | 7 |
| Sep 24, 2026 | 4,959.00 | 5,001.00 | 4,959.00 | 5,000.00 | 5,000.00 | 0.83% | 1,571 |
| Sep 23, 2026 | 5,004.00 | 5,241.00 | 4,900.00 | 4,959.00 | 4,959.00 | -0.90% | 1,429 |
| Sep 22, 2026 | 4,987.00 | 5,250.00 | 4,980.00 | 5,004.00 | 5,004.00 | 0.34% | 1,241 |
| Sep 17, 2026 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | 4,987.00 | - | 22 |
| Sep 16, 2026 | 5,038.00 | 5,198.00 | 4,920.00 | 4,987.00 | 4,987.00 | -1.01% | 592 |
| Sep 15, 2026 | 4,989.00 | 5,051.00 | 4,936.00 | 5,038.00 | 5,038.00 | 0.98% | 825 |
| Sep 14, 2026 | 5,080.00 | 5,079.00 | 4,894.00 | 4,989.00 | 4,989.00 | -1.79% | 29 |
| 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 |