P.C.B. Technologies Ltd (TLV:PCBT)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,159.00
+23.00 (2.02%)
Jul 31, 2025, 5:24 PM IDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,136.00 | 1,159.00 | 1,136.00 | 1,156.00 | 1,156.00 | 1.76% | 40,000 |
| Jul 30, 2025 | 1,159.00 | 1,159.00 | 1,100.00 | 1,136.00 | 1,136.00 | -1.98% | 39,226 |
| Jul 29, 2025 | 1,151.00 | 1,162.00 | 1,149.00 | 1,159.00 | 1,159.00 | 0.70% | 30,373 |
| Jul 28, 2025 | 1,151.00 | 1,175.00 | 1,140.00 | 1,151.00 | 1,151.00 | - | 29,124 |
| Jul 27, 2025 | 1,150.00 | 1,157.00 | 1,130.00 | 1,151.00 | 1,151.00 | 0.09% | 17,623 |
| Jul 24, 2025 | 1,155.00 | 1,169.00 | 1,109.00 | 1,150.00 | 1,150.00 | -0.43% | 46,783 |
| Jul 23, 2025 | 1,122.00 | 1,168.00 | 1,121.00 | 1,155.00 | 1,155.00 | 2.94% | 40,395 |
| Jul 22, 2025 | 1,144.00 | 1,159.00 | 1,101.00 | 1,122.00 | 1,122.00 | -1.92% | 20,775 |
| Jul 21, 2025 | 1,146.00 | 1,161.00 | 1,106.00 | 1,144.00 | 1,144.00 | -0.17% | 29,751 |
| Jul 20, 2025 | 1,148.00 | 1,173.00 | 1,145.00 | 1,146.00 | 1,146.00 | 0.09% | 24,729 |
| Jul 17, 2025 | 1,077.00 | 1,145.00 | 1,077.00 | 1,145.00 | 1,145.00 | 6.81% | 69,942 |
| Jul 16, 2025 | 1,066.00 | 1,150.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.56% | 107,294 |
| Jul 15, 2025 | 1,066.00 | 1,091.00 | 1,064.00 | 1,066.00 | 1,066.00 | 0.47% | 105,952 |
| Jul 14, 2025 | 1,074.00 | 1,074.00 | 1,046.00 | 1,061.00 | 1,061.00 | 0.28% | 219,261 |
| Jul 13, 2025 | 1,090.00 | 1,131.00 | 1,056.00 | 1,058.00 | 1,058.00 | -2.94% | 48,028 |
| Jul 10, 2025 | 1,103.00 | 1,115.00 | 1,085.00 | 1,090.00 | 1,090.00 | -1.89% | 39,456 |
| Jul 9, 2025 | 1,114.00 | 1,150.00 | 1,101.00 | 1,111.00 | 1,111.00 | -0.45% | 76,743 |
| Jul 8, 2025 | 1,133.00 | 1,133.00 | 1,095.00 | 1,116.00 | 1,116.00 | -0.36% | 20,321 |
| Jul 7, 2025 | 1,120.00 | 1,139.00 | 1,100.00 | 1,120.00 | 1,120.00 | - | 107,224 |
| Jul 6, 2025 | 1,133.00 | 1,139.00 | 1,112.00 | 1,120.00 | 1,120.00 | -1.15% | 91,207 |
| Jul 3, 2025 | 1,154.00 | 1,154.00 | 1,110.00 | 1,133.00 | 1,133.00 | -1.39% | 248,974 |
| Jul 2, 2025 | 1,235.00 | 1,235.00 | 1,141.00 | 1,149.00 | 1,149.00 | -7.34% | 736,312 |
| Jul 1, 2025 | 1,256.00 | 1,288.00 | 1,231.00 | 1,240.00 | 1,240.00 | -1.27% | 28,482 |
| Jun 30, 2025 | 1,244.00 | 1,260.00 | 1,231.00 | 1,256.00 | 1,256.00 | 0.96% | 61,859 |
| Jun 29, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,244.00 | 1,244.00 | 0.08% | 20,544 |
| Jun 26, 2025 | 1,207.00 | 1,250.00 | 1,207.00 | 1,243.00 | 1,243.00 | 2.98% | 90,339 |
| Jun 25, 2025 | 1,135.00 | 1,224.00 | 1,135.00 | 1,207.00 | 1,207.00 | 6.34% | 115,733 |
| Jun 24, 2025 | 1,239.00 | 1,239.00 | 1,040.00 | 1,135.00 | 1,135.00 | -8.39% | 199,367 |
| Jun 23, 2025 | 1,239.00 | 1,245.00 | 1,224.00 | 1,239.00 | 1,239.00 | - | 27,634 |
| Jun 22, 2025 | 1,240.00 | 1,245.00 | 1,220.00 | 1,239.00 | 1,239.00 | 1.56% | 25,703 |
| Jun 19, 2025 | 1,200.00 | 1,238.00 | 1,195.00 | 1,220.00 | 1,220.00 | 2.26% | 58,234 |
| Jun 18, 2025 | 1,140.00 | 1,194.00 | 1,139.00 | 1,193.00 | 1,193.00 | 5.48% | 161,475 |
| Jun 17, 2025 | 1,151.00 | 1,155.00 | 1,098.00 | 1,131.00 | 1,131.00 | -0.88% | 35,579 |
| Jun 16, 2025 | 1,102.00 | 1,159.00 | 1,099.00 | 1,141.00 | 1,141.00 | 3.54% | 124,131 |
| Jun 15, 2025 | 1,097.00 | 1,143.00 | 1,080.00 | 1,102.00 | 1,102.00 | 6.89% | 82,483 |
| Jun 12, 2025 | 1,061.00 | 1,061.00 | 1,020.00 | 1,031.00 | 1,031.00 | -2.83% | 23,742 |
| Jun 11, 2025 | 1,081.00 | 1,081.00 | 1,021.00 | 1,061.00 | 1,061.00 | -2.66% | 13,065 |
| Jun 10, 2025 | 1,074.00 | 1,105.00 | 1,070.00 | 1,090.00 | 1,064.97 | 1.58% | 119,780 |
| Jun 9, 2025 | 1,054.00 | 1,086.00 | 1,054.00 | 1,073.00 | 1,048.36 | 1.80% | 49,999 |
| Jun 8, 2025 | 1,045.00 | 1,081.00 | 1,026.00 | 1,054.00 | 1,029.80 | 0.86% | 11,906 |
| Jun 5, 2025 | 1,059.00 | 1,059.00 | 1,022.00 | 1,045.00 | 1,021.01 | -1.32% | 38,592 |
| Jun 4, 2025 | 1,049.00 | 1,085.00 | 1,030.00 | 1,059.00 | 1,034.69 | 0.95% | 44,990 |
| Jun 3, 2025 | 1,026.00 | 1,058.00 | 1,025.00 | 1,049.00 | 1,024.91 | 2.24% | 61,466 |
| May 29, 2025 | 1,031.00 | 1,032.00 | 1,016.00 | 1,026.00 | 1,002.44 | 0.10% | 26,433 |
| May 28, 2025 | 1,020.00 | 1,037.00 | 1,017.00 | 1,025.00 | 1,001.47 | 0.49% | 16,927 |
| May 27, 2025 | 1,002.00 | 1,027.00 | 995.60 | 1,020.00 | 996.58 | 1.80% | 21,334 |
| May 26, 2025 | 997.00 | 1,015.00 | 997.00 | 1,002.00 | 978.99 | 0.50% | 7,696 |
| May 25, 2025 | 1,040.00 | 1,040.00 | 977.00 | 997.00 | 974.11 | 2.05% | 10,993 |
| May 22, 2025 | 1,040.00 | 1,040.00 | 969.10 | 977.00 | 954.57 | -0.20% | 15,415 |
| May 21, 2025 | 1,005.00 | 1,005.00 | 955.00 | 979.00 | 956.52 | -2.59% | 40,423 |