Razor Labs (TLV:RZR)
Israel · Delayed Price · Currency is ILS · Price in ILA 473.40
+4.70 (1.00%)
Aug 14, 2025, 12:26 PM IDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 468.70 | 479.60 | 458.50 | 473.40 | 473.40 | 1.00% | 2,039 |
| Aug 13, 2025 | 455.30 | 479.90 | 450.60 | 468.70 | 468.70 | 2.94% | 41,178 |
| Aug 12, 2025 | 494.00 | 494.00 | 449.90 | 455.30 | 455.30 | -4.67% | 42,620 |
| Aug 11, 2025 | 497.00 | 511.00 | 467.70 | 477.60 | 477.60 | -3.75% | 100,539 |
| Aug 10, 2025 | 489.50 | 500.00 | 467.00 | 496.20 | 496.20 | 1.68% | 64,870 |
| Aug 7, 2025 | 503.00 | 513.10 | 485.00 | 488.00 | 488.00 | -2.98% | 66,545 |
| Aug 6, 2025 | 514.00 | 514.00 | 491.40 | 503.00 | 503.00 | 2.24% | 10,716 |
| Aug 5, 2025 | 505.60 | 515.00 | 462.10 | 492.00 | 492.00 | -2.69% | 34,479 |
| Aug 4, 2025 | 510.70 | 514.10 | 499.00 | 505.60 | 505.60 | -1.00% | 7,020 |
| Jul 31, 2025 | 514.10 | 514.10 | 500.00 | 510.70 | 510.70 | -0.06% | 9,274 |
| Jul 30, 2025 | 503.80 | 513.90 | 484.90 | 511.00 | 511.00 | 1.43% | 29,197 |
| Jul 29, 2025 | 507.00 | 510.10 | 491.10 | 503.80 | 503.80 | -0.34% | 46,424 |
| Jul 28, 2025 | 516.30 | 528.40 | 486.00 | 505.50 | 505.50 | -2.09% | 242,109 |
| Jul 27, 2025 | 489.00 | 519.00 | 482.40 | 516.30 | 516.30 | 16.18% | 296,058 |
| Jul 24, 2025 | 429.90 | 452.20 | 415.00 | 444.40 | 444.40 | 5.83% | 113,506 |
| Jul 23, 2025 | 431.90 | 431.90 | 416.00 | 419.90 | 419.90 | 0.94% | 29,491 |
| Jul 22, 2025 | 410.70 | 427.80 | 410.70 | 416.00 | 416.00 | 1.29% | 46,227 |
| Jul 21, 2025 | 419.00 | 420.10 | 410.00 | 410.70 | 410.70 | -2.42% | 80,200 |
| Jul 20, 2025 | 426.00 | 430.10 | 404.00 | 420.90 | 420.90 | -2.14% | 86,735 |
| Jul 17, 2025 | 453.00 | 453.00 | 427.20 | 430.10 | 430.10 | -4.82% | 56,009 |
| Jul 16, 2025 | 469.80 | 469.80 | 445.00 | 451.90 | 451.90 | 0.02% | 1,029 |
| Jul 15, 2025 | 495.00 | 495.00 | 449.00 | 451.80 | 451.80 | 0.09% | 24,139 |
| Jul 14, 2025 | 465.60 | 465.60 | 450.00 | 451.40 | 451.40 | 0.13% | 24,577 |
| Jul 13, 2025 | 480.00 | 480.00 | 448.20 | 450.80 | 450.80 | -0.79% | 17,481 |
| Jul 10, 2025 | 476.70 | 476.70 | 445.00 | 454.40 | 454.40 | -1.62% | 18,301 |
| Jul 9, 2025 | 480.00 | 486.90 | 450.00 | 461.90 | 461.90 | -1.99% | 50,896 |
| Jul 8, 2025 | 483.00 | 501.20 | 458.20 | 471.30 | 471.30 | -2.68% | 20,507 |
| Jul 7, 2025 | 518.70 | 518.70 | 478.20 | 484.30 | 484.30 | -3.85% | 25,854 |
| Jul 6, 2025 | 499.00 | 507.80 | 492.80 | 503.70 | 503.70 | 3.79% | 63,194 |
| Jul 3, 2025 | 475.90 | 487.80 | 475.90 | 485.30 | 485.30 | 1.98% | 25,537 |
| Jul 2, 2025 | 479.70 | 486.80 | 460.00 | 475.90 | 475.90 | -0.21% | 41,700 |
| Jul 1, 2025 | 484.80 | 493.00 | 470.20 | 476.90 | 476.90 | -1.63% | 29,070 |
| Jun 30, 2025 | 478.90 | 489.60 | 478.70 | 484.80 | 484.80 | 1.23% | 42,680 |
| Jun 29, 2025 | 465.00 | 488.40 | 465.00 | 478.90 | 478.90 | 4.70% | 38,938 |
| Jun 26, 2025 | 448.80 | 465.00 | 439.00 | 457.40 | 457.40 | 1.92% | 72,791 |
| Jun 25, 2025 | 458.90 | 458.90 | 445.40 | 448.80 | 448.80 | -1.23% | 20,513 |
| Jun 24, 2025 | 462.20 | 480.00 | 440.00 | 454.40 | 454.40 | -1.69% | 34,533 |
| Jun 23, 2025 | 470.30 | 470.30 | 454.50 | 462.20 | 462.20 | -1.72% | 3,288 |
| Jun 22, 2025 | 473.20 | 474.00 | 466.10 | 470.30 | 470.30 | -0.61% | 4,642 |
| Jun 19, 2025 | 473.30 | 475.70 | 460.10 | 473.20 | 473.20 | -0.02% | 10,194 |
| Jun 18, 2025 | 473.90 | 474.10 | 460.00 | 473.30 | 473.30 | 1.94% | 15,548 |
| Jun 17, 2025 | 475.00 | 475.00 | 457.70 | 464.30 | 464.30 | 1.44% | 7,552 |
| Jun 16, 2025 | 451.70 | 470.80 | 442.00 | 457.70 | 457.70 | 1.33% | 15,660 |
| Jun 15, 2025 | 440.00 | 475.70 | 431.50 | 451.70 | 451.70 | -1.46% | 17,172 |
| Jun 12, 2025 | 476.80 | 476.80 | 452.00 | 458.40 | 458.40 | -1.80% | 10,349 |
| Jun 11, 2025 | 463.00 | 476.80 | 450.00 | 466.80 | 466.80 | 0.82% | 27,710 |
| Jun 10, 2025 | 464.80 | 474.50 | 459.80 | 463.00 | 463.00 | -0.39% | 5,382 |
| Jun 9, 2025 | 459.90 | 475.10 | 452.20 | 464.80 | 464.80 | 1.07% | 20,746 |
| Jun 8, 2025 | 457.00 | 468.00 | 457.00 | 459.90 | 459.90 | 0.48% | 42,362 |
| Jun 5, 2025 | 479.60 | 482.20 | 451.50 | 457.70 | 457.70 | -4.57% | 55,112 |