Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,800.00
-44.00 (-0.64%)
Jul 14, 2026, 10:16 AM IDT
Payton Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6,966.00 | 6,914.00 | 6,770.00 | 6,844.00 | 6,844.00 | -1.75% | 68 |
| Jul 10, 2026 | 6,975.00 | 7,000.00 | 6,950.00 | 6,966.00 | 6,966.00 | -0.13% | 122 |
| Jul 9, 2026 | 7,115.00 | 7,115.00 | 6,553.00 | 6,975.00 | 6,975.00 | -1.97% | 377 |
| Jul 8, 2026 | 6,931.00 | 7,129.00 | 6,767.00 | 7,115.00 | 7,115.00 | 2.65% | 989 |
| Jul 7, 2026 | 7,131.00 | 7,000.00 | 6,838.00 | 6,931.00 | 6,931.00 | -2.80% | 212 |
| Jul 6, 2026 | 7,050.00 | 7,150.00 | 7,000.00 | 7,131.00 | 7,131.00 | 1.15% | 387 |
| Jul 3, 2026 | 7,015.00 | 7,179.00 | 7,015.00 | 7,050.00 | 7,050.00 | 0.50% | 276 |
| Jul 2, 2026 | 6,919.00 | 7,499.00 | 6,919.00 | 7,015.00 | 7,015.00 | 1.39% | 905 |
| Jul 1, 2026 | 6,631.00 | 6,960.00 | 6,594.00 | 6,919.00 | 6,919.00 | 4.34% | 1,955 |
| Jun 30, 2026 | 6,627.00 | 6,900.00 | 6,558.00 | 6,631.00 | 6,631.00 | 0.06% | 839 |
| Jun 29, 2026 | 6,608.00 | 6,799.00 | 6,394.00 | 6,627.00 | 6,627.00 | 0.29% | 407 |
| Jun 26, 2026 | 6,828.00 | 6,800.00 | 6,401.00 | 6,608.00 | 6,608.00 | -3.22% | 2,795 |
| Jun 25, 2026 | 6,666.00 | 7,000.00 | 6,666.00 | 6,828.00 | 6,828.00 | -2.35% | 1,657 |
| Jun 24, 2026 | 6,855.00 | 7,143.00 | 6,855.00 | 6,992.00 | 6,992.00 | 2.00% | 780 |
| 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 |