Payton Industries Ltd (TLV:PAYT)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,430.00
-270.00 (-3.51%)
Jun 3, 2026, 5:24 PM IDT
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 6,300.00 | 6,648.00 | 6,300.00 | 6,381.00 | 6,381.00 | -0.72% | 590 |
| Apr 3, 2026 | 6,476.00 | 6,560.00 | 6,400.00 | 6,427.00 | 6,427.00 | -0.76% | 118 |
| Mar 31, 2026 | 6,042.00 | 6,505.00 | 5,718.00 | 6,476.00 | 6,476.00 | 0.51% | 13,296 |
| Mar 30, 2026 | 6,789.00 | 6,789.00 | 6,112.00 | 6,443.00 | 6,443.00 | -4.25% | 15 |
| Mar 27, 2026 | 6,793.00 | 6,793.00 | 6,460.00 | 6,729.00 | 6,729.00 | -0.94% | 1,932 |
| Mar 26, 2026 | 6,752.00 | 6,798.00 | 6,752.00 | 6,793.00 | 6,793.00 | 0.61% | 63 |
| Mar 25, 2026 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | - | 6 |
| Mar 24, 2026 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | - | 9 |
| Mar 23, 2026 | 6,600.00 | 6,752.00 | 6,752.00 | 6,752.00 | 6,752.00 | 2.30% | 45 |
| Mar 20, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 3.32% | 71 |
| Mar 19, 2026 | 6,396.00 | 6,522.00 | 6,221.00 | 6,388.00 | 6,388.00 | -0.13% | 702 |
| Mar 18, 2026 | 6,374.00 | 6,510.00 | 6,190.00 | 6,396.00 | 6,396.00 | 1.94% | 1,169 |
| Mar 17, 2026 | 6,175.00 | 6,373.00 | 6,200.00 | 6,274.00 | 6,274.00 | 1.60% | 61 |
| Mar 16, 2026 | 6,357.00 | 6,364.00 | 6,169.00 | 6,175.00 | 6,175.00 | -2.86% | 1,680 |