Phoenix Financial Ltd (TLV:PHOE)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,630
+100 (0.87%)
Jul 31, 2025, 5:24 PM IDT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11,500.00 | 11,660.00 | 11,210.00 | 11,630.00 | 11,630.00 | 0.87% | 1,547,628 |
| Jul 30, 2025 | 11,700.00 | 11,710.00 | 11,360.00 | 11,530.00 | 11,530.00 | -1.79% | 794,322 |
| Jul 29, 2025 | 11,750.00 | 11,850.00 | 11,590.00 | 11,740.00 | 11,740.00 | -0.09% | 860,922 |
| Jul 28, 2025 | 11,780.00 | 12,030.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.25% | 1,681,907 |
| Jul 27, 2025 | 11,990.00 | 12,000.00 | 11,580.00 | 11,780.00 | 11,780.00 | -0.59% | 425,860 |
| Jul 24, 2025 | 11,900.00 | 12,060.00 | 11,790.00 | 11,850.00 | 11,850.00 | 1.28% | 2,630,187 |
| Jul 23, 2025 | 11,620.00 | 11,910.00 | 11,430.00 | 11,700.00 | 11,700.00 | 3.08% | 885,995 |
| Jul 22, 2025 | 11,380.00 | 11,780.00 | 11,310.00 | 11,350.00 | 11,350.00 | -0.26% | 958,618 |
| Jul 21, 2025 | 11,050.00 | 11,390.00 | 11,020.00 | 11,380.00 | 11,380.00 | 2.89% | 444,508 |
| Jul 20, 2025 | 11,100.00 | 11,160.00 | 10,820.00 | 11,060.00 | 11,060.00 | - | 235,096 |
| Jul 17, 2025 | 10,830.00 | 11,160.00 | 10,830.00 | 11,060.00 | 11,060.00 | 2.50% | 1,057,390 |
| Jul 16, 2025 | 10,700.00 | 10,930.00 | 10,670.00 | 10,790.00 | 10,790.00 | 0.84% | 1,276,406 |
| Jul 15, 2025 | 10,390.00 | 10,790.00 | 10,370.00 | 10,700.00 | 10,700.00 | 2.79% | 1,435,623 |
| Jul 14, 2025 | 10,080.00 | 10,450.00 | 9,903.00 | 10,410.00 | 10,410.00 | 2.36% | 763,391 |
| Jul 13, 2025 | 10,560.00 | 10,620.00 | 9,917.00 | 10,170.00 | 10,170.00 | -4.95% | 428,424 |
| Jul 10, 2025 | 10,480.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 1.90% | 1,009,186 |
| Jul 9, 2025 | 10,060.00 | 10,500.00 | 9,993.00 | 10,500.00 | 10,500.00 | 5.11% | 654,441 |
| Jul 8, 2025 | 10,130.00 | 10,150.00 | 9,821.00 | 9,990.00 | 9,990.00 | -2.06% | 830,643 |
| Jul 7, 2025 | 10,020.00 | 10,340.00 | 9,978.00 | 10,200.00 | 10,200.00 | 0.89% | 686,314 |
| Jul 6, 2025 | 10,130.00 | 10,130.00 | 9,970.00 | 10,110.00 | 10,110.00 | 1.11% | 284,900 |
| Jul 3, 2025 | 9,936.00 | 10,100.00 | 9,801.00 | 9,999.00 | 9,999.00 | 1.51% | 1,038,030 |
| Jul 2, 2025 | 9,710.00 | 9,899.00 | 9,530.00 | 9,850.00 | 9,850.00 | 2.72% | 1,017,684 |
| Jul 1, 2025 | 9,741.00 | 9,901.00 | 9,555.00 | 9,589.00 | 9,589.00 | -1.60% | 1,259,820 |
| Jun 30, 2025 | 9,664.00 | 9,914.00 | 9,580.00 | 9,745.00 | 9,745.00 | 0.62% | 1,507,061 |
| Jun 29, 2025 | 9,420.00 | 9,749.00 | 9,400.00 | 9,685.00 | 9,685.00 | 3.51% | 530,020 |
| Jun 26, 2025 | 9,460.00 | 9,564.00 | 9,308.00 | 9,357.00 | 9,357.00 | -1.98% | 1,622,179 |
| Jun 25, 2025 | 9,455.00 | 9,633.00 | 9,300.00 | 9,546.00 | 9,546.00 | 1.07% | 1,029,251 |
| Jun 24, 2025 | 9,090.00 | 9,455.00 | 9,090.00 | 9,445.00 | 9,445.00 | 5.46% | 1,095,153 |
| Jun 23, 2025 | 9,009.00 | 9,048.00 | 8,800.00 | 8,956.00 | 8,956.00 | 0.07% | 959,962 |
| Jun 22, 2025 | 8,929.00 | 9,048.00 | 8,700.00 | 8,950.00 | 8,950.00 | 3.22% | 599,959 |
| Jun 19, 2025 | 8,372.00 | 8,778.00 | 8,351.00 | 8,671.00 | 8,671.00 | 2.13% | 2,112,103 |
| Jun 18, 2025 | 8,208.00 | 8,532.00 | 8,117.00 | 8,490.00 | 8,490.00 | 3.55% | 679,686 |
| Jun 17, 2025 | 8,098.00 | 8,199.00 | 8,016.00 | 8,199.00 | 8,199.00 | 1.22% | 789,441 |
| Jun 16, 2025 | 7,579.00 | 8,108.00 | 7,579.00 | 8,100.00 | 8,100.00 | 6.87% | 922,056 |
| Jun 15, 2025 | 7,450.00 | 7,750.00 | 7,334.00 | 7,579.00 | 7,579.00 | -0.51% | 912,268 |
| Jun 12, 2025 | 7,630.00 | 7,706.00 | 7,510.00 | 7,618.00 | 7,618.00 | -3.81% | 1,206,966 |
| Jun 11, 2025 | 8,051.00 | 8,119.00 | 7,920.00 | 7,920.00 | 7,828.49 | -1.25% | 512,505 |
| Jun 10, 2025 | 8,060.00 | 8,084.00 | 7,921.00 | 8,020.00 | 7,927.33 | -1.13% | 481,236 |
| Jun 9, 2025 | 8,206.00 | 8,222.00 | 8,040.00 | 8,112.00 | 8,018.27 | -1.01% | 454,800 |
| Jun 8, 2025 | 8,132.00 | 8,195.00 | 8,084.00 | 8,195.00 | 8,100.31 | 2.49% | 260,039 |
| Jun 5, 2025 | 8,010.00 | 8,086.00 | 7,897.00 | 7,996.00 | 7,903.61 | -0.20% | 674,216 |
| Jun 4, 2025 | 8,449.00 | 8,493.00 | 8,003.00 | 8,012.00 | 7,919.42 | -4.19% | 1,120,644 |
| Jun 3, 2025 | 8,410.00 | 8,557.00 | 8,265.00 | 8,362.00 | 8,265.38 | -1.39% | 1,251,712 |
| May 29, 2025 | 8,313.00 | 8,543.00 | 8,264.00 | 8,480.00 | 8,382.02 | 5.53% | 2,155,589 |
| May 28, 2025 | 7,989.00 | 8,108.00 | 7,865.00 | 8,036.00 | 7,943.15 | 1.07% | 949,434 |
| May 27, 2025 | 7,851.00 | 7,951.00 | 7,796.00 | 7,951.00 | 7,859.13 | 0.65% | 560,378 |
| May 26, 2025 | 7,723.00 | 7,961.00 | 7,700.00 | 7,900.00 | 7,808.72 | 2.60% | 463,397 |
| May 25, 2025 | 7,575.00 | 7,700.00 | 7,546.00 | 7,700.00 | 7,611.03 | 0.63% | 121,745 |
| May 22, 2025 | 7,535.00 | 7,700.00 | 7,522.00 | 7,652.00 | 7,563.58 | 1.70% | 534,105 |
| May 21, 2025 | 7,598.00 | 7,635.00 | 7,363.00 | 7,524.00 | 7,437.06 | -1.67% | 595,080 |