E.N. Shoham Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	799.90	799.90	783.00	786.20	-	0.73%	4,431
Jul 16, 2026	774.20	784.00	763.40	780.50	780.50	0.81%	4,431
Jul 15, 2026	764.30	777.50	762.00	774.20	774.20	1.91%	7,068
Jul 14, 2026	773.90	773.80	757.80	759.70	759.70	-1.83%	24,196
Jul 13, 2026	784.60	785.00	757.00	773.90	773.90	-1.36%	20,065
Jul 10, 2026	788.60	796.00	776.60	784.60	784.60	-0.51%	9,487
Jul 9, 2026	787.50	798.50	785.00	788.60	788.60	0.14%	9,508
Jul 8, 2026	801.40	801.40	783.00	787.50	787.50	-1.73%	9,075
Jul 7, 2026	823.50	816.10	798.10	801.40	801.40	-2.68%	8,521
Jul 6, 2026	833.70	834.60	814.70	823.50	823.50	-1.22%	19,077
Jul 3, 2026	822.40	842.00	828.80	833.70	833.70	1.37%	31,134
Jul 2, 2026	825.50	827.00	815.30	822.40	822.40	0.15%	30,231
Jul 1, 2026	796.90	825.90	789.10	821.20	821.20	2.93%	40,373
Jun 30, 2026	780.00	800.40	780.00	797.80	797.80	0.42%	21,330
Jun 29, 2026	791.50	800.00	785.10	794.50	794.50	0.38%	17,621
Jun 26, 2026	791.80	791.80	784.90	791.50	791.50	-0.04%	4,257
Jun 25, 2026	791.30	798.20	777.30	791.80	791.80	0.06%	11,166
Jun 24, 2026	808.00	808.00	781.80	791.30	791.30	1.93%	16,833
Jun 23, 2026	777.50	777.50	754.30	776.30	776.30	-0.15%	25,733
Jun 22, 2026	782.30	796.60	770.40	777.50	777.50	-0.61%	10,044
Jun 19, 2026	775.40	785.20	770.00	782.30	782.30	0.89%	26,356
Jun 18, 2026	771.80	780.00	764.10	775.40	775.40	0.47%	13,976
Jun 17, 2026	776.80	784.10	765.50	771.80	771.80	-0.64%	13,828
Jun 16, 2026	777.50	785.00	769.10	776.80	776.80	-1.07%	24,885
Jun 15, 2026	797.40	799.70	778.00	785.20	785.20	-1.53%	45,239
Jun 12, 2026	760.80	802.80	754.00	797.40	797.40	4.81%	80,387
Jun 11, 2026	756.40	769.40	752.00	760.80	760.80	0.58%	21,510
Jun 10, 2026	765.50	760.40	749.30	756.40	756.40	-1.19%	35,283
Jun 9, 2026	770.00	770.00	760.00	765.50	765.50	-0.05%	59,480
Jun 8, 2026	774.10	774.10	744.80	765.90	765.90	-1.82%	56,998
Jun 5, 2026	776.30	783.00	770.40	780.10	780.10	0.49%	28,652
Jun 4, 2026	778.20	807.90	766.80	789.50	776.29	1.18%	73,896
Jun 3, 2026	793.50	809.30	740.10	780.30	767.25	-1.66%	75,980
Jun 2, 2026	791.40	810.30	788.30	793.50	780.22	0.27%	39,566
Jun 1, 2026	799.00	803.00	775.30	791.40	778.16	-2.14%	44,566
May 29, 2026	825.00	814.90	804.40	808.70	795.17	-1.98%	23,940
May 28, 2026	829.70	839.10	804.80	825.00	811.20	2.60%	67,859
May 27, 2026	800.00	816.00	795.00	804.10	790.65	-0.33%	30,215
May 26, 2026	830.00	830.00	800.00	806.80	793.30	-1.41%	17,297
May 25, 2026	787.70	828.90	787.70	818.30	804.61	3.88%	71,392
May 20, 2026	790.70	790.70	760.00	787.70	774.52	-0.38%	30,596
May 19, 2026	802.00	802.00	787.40	790.70	777.47	-1.41%	21,334
May 18, 2026	805.80	813.00	792.00	802.00	788.58	-0.47%	11,604
May 15, 2026	796.10	820.00	798.00	805.80	792.32	1.22%	21,041
May 14, 2026	807.70	808.00	790.00	796.10	782.78	-1.44%	28,066
May 13, 2026	839.70	839.70	804.60	807.70	794.19	-1.10%	27,182
May 12, 2026	820.60	821.00	814.00	816.70	803.04	-0.78%	16,490
May 11, 2026	837.30	837.40	816.00	823.10	809.33	-1.70%	19,152
May 8, 2026	837.50	837.90	832.90	837.30	823.29	-0.02%	5,228
May 7, 2026	841.10	846.80	825.00	837.50	823.49	-0.43%	64,218