Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,008.00
-125.00 (-2.44%)
Aug 21, 2026, 1:45 PM IDT
Payton Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6,631.00 | 6,960.00 | 6,594.00 | 6,919.00 | 6,798.30 | 4.34% | 1,955 |
| Jun 30, 2026 | 6,627.00 | 6,900.00 | 6,558.00 | 6,631.00 | 6,515.33 | 0.06% | 839 |
| Jun 29, 2026 | 6,608.00 | 6,799.00 | 6,394.00 | 6,627.00 | 6,511.40 | 0.29% | 407 |
| Jun 26, 2026 | 6,828.00 | 6,800.00 | 6,401.00 | 6,608.00 | 6,492.73 | -3.22% | 2,795 |
| Jun 25, 2026 | 6,666.00 | 7,000.00 | 6,666.00 | 6,828.00 | 6,708.89 | -2.35% | 1,657 |
| Jun 24, 2026 | 6,855.00 | 7,143.00 | 6,855.00 | 6,992.00 | 6,870.03 | 2.00% | 780 |
| Jun 23, 2026 | 7,288.00 | 7,179.00 | 6,699.00 | 6,855.00 | 6,735.42 | -5.94% | 4,671 |
| Jun 22, 2026 | 7,618.00 | 7,618.00 | 7,121.00 | 7,288.00 | 7,160.87 | -0.92% | 157 |
| Jun 19, 2026 | 7,377.00 | 7,377.00 | 7,232.00 | 7,356.00 | 7,227.68 | 3.18% | 3,227 |
| Jun 18, 2026 | 7,037.00 | 7,452.00 | 7,037.00 | 7,129.00 | 7,004.64 | 1.31% | 748 |
| Jun 17, 2026 | 7,779.00 | 7,752.00 | 6,950.00 | 7,037.00 | 6,914.24 | -9.54% | 14,307 |
| Jun 16, 2026 | 7,765.00 | 8,302.00 | 7,651.00 | 7,779.00 | 7,643.30 | 0.18% | 2,370 |
| Jun 15, 2026 | 8,014.00 | 8,323.00 | 7,599.00 | 7,765.00 | 7,629.54 | -3.11% | 4,635 |
| Jun 12, 2026 | 7,692.00 | 8,218.00 | 7,692.00 | 8,014.00 | 7,874.20 | 4.19% | 4,495 |