Peninsula Group Ltd (TLV:PEN)
Israel · Delayed Price · Currency is ILS · Price in ILA 347.90
+8.20 (2.41%)
Aug 14, 2025, 11:49 AM IDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 323.50 | 343.30 | 323.50 | 339.70 | 339.70 | 5.01% | 123,974 |
| Aug 12, 2025 | 322.80 | 326.90 | 315.70 | 323.50 | 323.50 | 0.22% | 70,209 |
| Aug 11, 2025 | 323.40 | 323.40 | 318.80 | 322.80 | 322.80 | -0.19% | 45,205 |
| Aug 10, 2025 | 306.00 | 328.00 | 306.00 | 323.40 | 323.40 | 5.69% | 69,108 |
| Aug 7, 2025 | 326.30 | 326.50 | 306.00 | 306.00 | 306.00 | -4.35% | 159,897 |
| Aug 6, 2025 | 332.10 | 335.00 | 318.50 | 319.90 | 319.90 | -3.67% | 64,914 |
| Aug 5, 2025 | 345.00 | 345.00 | 330.50 | 332.10 | 332.10 | -4.65% | 167,282 |
| Aug 4, 2025 | 359.50 | 359.50 | 330.00 | 348.30 | 348.30 | -3.12% | 75,305 |
| Jul 31, 2025 | 370.00 | 370.00 | 358.00 | 359.50 | 359.50 | -3.41% | 38,777 |
| Jul 30, 2025 | 394.90 | 394.90 | 370.10 | 372.20 | 372.20 | -2.95% | 32,739 |
| Jul 29, 2025 | 385.00 | 390.00 | 377.30 | 383.50 | 383.50 | -0.36% | 54,539 |
| Jul 28, 2025 | 381.90 | 386.90 | 381.90 | 384.90 | 384.90 | 0.79% | 49,510 |
| Jul 27, 2025 | 388.00 | 392.50 | 380.00 | 381.90 | 381.90 | -0.75% | 33,056 |
| Jul 24, 2025 | 379.00 | 387.00 | 373.00 | 384.80 | 384.80 | 1.53% | 39,426 |
| Jul 23, 2025 | 372.90 | 380.30 | 370.00 | 379.00 | 379.00 | 1.61% | 75,176 |
| Jul 22, 2025 | 364.00 | 373.00 | 357.70 | 373.00 | 373.00 | 2.47% | 164,156 |
| Jul 21, 2025 | 361.80 | 374.90 | 361.80 | 364.00 | 364.00 | 0.61% | 80,016 |
| Jul 20, 2025 | 365.00 | 367.00 | 332.60 | 361.80 | 361.80 | -0.88% | 61,216 |
| Jul 17, 2025 | 358.70 | 365.00 | 358.70 | 365.00 | 365.00 | 2.61% | 177,979 |
| Jul 16, 2025 | 362.00 | 362.00 | 353.00 | 355.70 | 355.70 | -1.74% | 54,861 |
| Jul 15, 2025 | 350.20 | 362.00 | 350.20 | 362.00 | 362.00 | 3.37% | 248,084 |
| Jul 14, 2025 | 347.40 | 361.50 | 335.00 | 350.20 | 350.20 | 0.81% | 57,247 |
| Jul 13, 2025 | 358.10 | 361.90 | 342.10 | 347.40 | 347.40 | -2.99% | 71,559 |
| Jul 10, 2025 | 352.90 | 360.00 | 352.90 | 358.10 | 358.10 | 1.47% | 258,809 |
| Jul 9, 2025 | 340.00 | 359.90 | 340.00 | 352.90 | 352.90 | 3.79% | 210,177 |
| Jul 8, 2025 | 344.80 | 346.90 | 333.00 | 340.00 | 340.00 | -1.39% | 145,049 |
| Jul 7, 2025 | 345.00 | 345.00 | 339.90 | 344.80 | 344.80 | -0.06% | 70,992 |
| Jul 6, 2025 | 334.60 | 350.00 | 334.60 | 345.00 | 345.00 | 3.11% | 74,163 |
| Jul 3, 2025 | 335.80 | 338.00 | 332.50 | 334.60 | 334.60 | -0.36% | 266,083 |
| Jul 2, 2025 | 322.20 | 339.00 | 322.20 | 335.80 | 335.80 | 4.22% | 130,423 |
| Jul 1, 2025 | 322.90 | 324.00 | 318.80 | 322.20 | 322.20 | -0.22% | 199,704 |
| Jun 30, 2025 | 320.40 | 330.00 | 315.00 | 322.90 | 322.90 | -0.62% | 281,374 |
| Jun 29, 2025 | 306.30 | 324.90 | 306.30 | 324.90 | 324.90 | 6.07% | 372,878 |
| Jun 26, 2025 | 293.30 | 307.20 | 292.00 | 306.30 | 306.30 | 2.82% | 479,172 |
| Jun 25, 2025 | 290.00 | 307.50 | 289.00 | 297.90 | 297.90 | 2.72% | 444,942 |
| Jun 24, 2025 | 271.00 | 294.00 | 271.00 | 290.00 | 290.00 | 7.01% | 1,153,888 |
| Jun 23, 2025 | 271.80 | 273.00 | 270.00 | 271.00 | 271.00 | -0.29% | 296,027 |
| Jun 22, 2025 | 269.30 | 274.80 | 269.20 | 271.80 | 271.80 | 1.80% | 142,132 |
| Jun 19, 2025 | 265.00 | 269.20 | 265.00 | 267.00 | 267.00 | 0.75% | 296,024 |
| Jun 18, 2025 | 263.50 | 268.80 | 263.50 | 265.00 | 265.00 | 0.57% | 232,970 |
| Jun 17, 2025 | 259.70 | 271.90 | 259.70 | 263.50 | 263.50 | 1.46% | 450,472 |
| Jun 16, 2025 | 253.90 | 260.00 | 253.90 | 259.70 | 259.70 | 2.28% | 152,454 |
| Jun 15, 2025 | 254.00 | 255.00 | 246.20 | 253.90 | 253.90 | -0.04% | 508,251 |
| Jun 12, 2025 | 262.20 | 262.20 | 246.30 | 254.00 | 254.00 | -3.13% | 42,596 |
| Jun 11, 2025 | 252.30 | 263.00 | 252.20 | 262.20 | 262.20 | 3.92% | 48,929 |
| Jun 10, 2025 | 253.00 | 253.50 | 251.20 | 252.30 | 252.30 | -0.28% | 36,866 |
| Jun 9, 2025 | 259.20 | 259.70 | 253.00 | 253.00 | 253.00 | -2.39% | 2,788,347 |
| Jun 8, 2025 | 268.00 | 268.00 | 257.10 | 259.20 | 259.20 | -0.99% | 22,019 |
| Jun 5, 2025 | 254.70 | 264.00 | 253.00 | 261.80 | 261.80 | 2.79% | 328,317 |
| Jun 4, 2025 | 253.30 | 260.00 | 253.30 | 254.70 | 254.70 | 0.55% | 95,437 |