Sapiens International Corporation N.V. (TLV:SPNS)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,390
+50 (0.35%)
Sep 15, 2025, 5:26 PM IDT
TLV:SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 14,300.00 | 14,400.00 | 14,240.00 | 14,290.00 | 14,290.00 | -0.07% | 69,462 |
| Sep 10, 2025 | 14,380.00 | 14,480.00 | 14,260.00 | 14,300.00 | 14,300.00 | -0.56% | 27,580 |
| Sep 9, 2025 | 14,300.00 | 14,430.00 | 14,270.00 | 14,380.00 | 14,380.00 | 0.56% | 76,562 |
| Sep 8, 2025 | 14,420.00 | 14,420.00 | 14,280.00 | 14,300.00 | 14,300.00 | -0.97% | 21,673 |
| Sep 7, 2025 | 14,460.00 | 14,460.00 | 14,250.00 | 14,440.00 | 14,440.00 | -0.14% | 9,083 |
| Sep 4, 2025 | 14,430.00 | 14,480.00 | 14,410.00 | 14,460.00 | 14,460.00 | 0.21% | 25,671 |
| Sep 3, 2025 | 14,520.00 | 14,520.00 | 14,350.00 | 14,430.00 | 14,430.00 | -0.62% | 59,040 |
| Sep 2, 2025 | 14,320.00 | 14,560.00 | 14,320.00 | 14,520.00 | 14,520.00 | 1.40% | 122,570 |
| Sep 1, 2025 | 14,290.00 | 14,330.00 | 14,210.00 | 14,320.00 | 14,320.00 | 0.21% | 14,824 |
| Aug 31, 2025 | 14,290.00 | 14,450.00 | 14,290.00 | 14,290.00 | 14,290.00 | - | 10,986 |
| Aug 28, 2025 | 14,210.00 | 14,330.00 | 14,210.00 | 14,290.00 | 14,290.00 | -0.07% | 24,258 |
| Aug 27, 2025 | 14,420.00 | 14,420.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.83% | 20,558 |
| Aug 26, 2025 | 14,390.00 | 14,480.00 | 14,300.00 | 14,420.00 | 14,420.00 | 0.21% | 73,666 |
| Aug 25, 2025 | 14,380.00 | 14,540.00 | 14,380.00 | 14,390.00 | 14,390.00 | 0.07% | 24,841 |
| Aug 24, 2025 | 14,560.00 | 14,560.00 | 14,270.00 | 14,380.00 | 14,380.00 | -1.24% | 9,970 |
| Aug 21, 2025 | 14,540.00 | 14,600.00 | 14,450.00 | 14,560.00 | 14,560.00 | 0.14% | 101,108 |
| Aug 20, 2025 | 14,450.00 | 14,570.00 | 14,450.00 | 14,540.00 | 14,540.00 | 0.69% | 40,413 |
| Aug 19, 2025 | 14,400.00 | 14,440.00 | 14,350.00 | 14,440.00 | 14,440.00 | 0.28% | 355,994 |
| Aug 18, 2025 | 14,370.00 | 14,490.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.21% | 859,592 |
| Aug 17, 2025 | 14,410.00 | 14,410.00 | 14,290.00 | 14,370.00 | 14,370.00 | - | 50,228 |
| Aug 14, 2025 | 14,350.00 | 14,420.00 | 14,250.00 | 14,370.00 | 14,370.00 | 0.28% | 713,497 |
| Aug 13, 2025 | 13,310.00 | 14,490.00 | 13,310.00 | 14,330.00 | 14,330.00 | 45.25% | 3,003,446 |
| Aug 12, 2025 | 9,979.00 | 10,080.00 | 9,779.00 | 9,866.00 | 9,866.00 | -7.01% | 270,587 |
| Aug 11, 2025 | 11,300.00 | 11,480.00 | 10,420.00 | 10,610.00 | 10,610.00 | -6.11% | 244,645 |
| Aug 10, 2025 | 10,700.00 | 11,300.00 | 10,590.00 | 11,300.00 | 11,300.00 | 24.23% | 121,931 |
| Aug 7, 2025 | 9,300.00 | 9,302.00 | 9,010.00 | 9,096.00 | 9,096.00 | -0.37% | 235,629 |
| Aug 6, 2025 | 9,245.00 | 9,297.00 | 9,130.00 | 9,130.00 | 9,130.00 | -1.24% | 46,705 |
| Aug 5, 2025 | 9,256.00 | 9,320.00 | 9,126.00 | 9,245.00 | 9,245.00 | -0.12% | 104,570 |
| Aug 4, 2025 | 9,219.00 | 9,257.00 | 9,112.00 | 9,256.00 | 9,256.00 | -2.36% | 72,564 |
| Jul 31, 2025 | 9,566.00 | 9,586.00 | 9,461.00 | 9,480.00 | 9,480.00 | -0.90% | 54,939 |
| Jul 30, 2025 | 9,780.00 | 9,780.00 | 9,566.00 | 9,566.00 | 9,566.00 | -2.19% | 35,655 |
| Jul 29, 2025 | 9,693.00 | 9,830.00 | 9,678.00 | 9,780.00 | 9,780.00 | 1.50% | 30,524 |
| Jul 28, 2025 | 9,799.00 | 9,840.00 | 9,635.00 | 9,635.00 | 9,635.00 | -1.67% | 99,045 |
| Jul 27, 2025 | 9,700.00 | 9,799.00 | 9,700.00 | 9,799.00 | 9,799.00 | -2.21% | 59,145 |
| Jul 24, 2025 | 10,310.00 | 10,390.00 | 10,020.00 | 10,020.00 | 10,020.00 | -2.24% | 105,385 |
| Jul 23, 2025 | 10,160.00 | 10,340.00 | 10,110.00 | 10,250.00 | 10,250.00 | 0.89% | 48,740 |
| Jul 22, 2025 | 10,190.00 | 10,250.00 | 10,130.00 | 10,160.00 | 10,160.00 | -0.29% | 105,772 |
| Jul 21, 2025 | 10,160.00 | 10,270.00 | 10,090.00 | 10,190.00 | 10,190.00 | 0.30% | 80,804 |
| Jul 20, 2025 | 10,070.00 | 10,220.00 | 10,070.00 | 10,160.00 | 10,160.00 | 0.89% | 48,096 |
| Jul 17, 2025 | 9,945.00 | 10,150.00 | 9,945.00 | 10,070.00 | 10,070.00 | 1.26% | 107,564 |
| Jul 16, 2025 | 10,010.00 | 10,100.00 | 9,917.00 | 9,945.00 | 9,945.00 | -0.65% | 92,192 |
| Jul 15, 2025 | 9,871.00 | 10,140.00 | 9,871.00 | 10,010.00 | 10,010.00 | 1.41% | 118,537 |
| Jul 14, 2025 | 9,805.00 | 9,954.00 | 9,722.00 | 9,871.00 | 9,871.00 | 0.67% | 54,124 |
| Jul 13, 2025 | 9,950.00 | 9,967.00 | 9,687.00 | 9,805.00 | 9,805.00 | -1.46% | 103,382 |
| Jul 10, 2025 | 10,010.00 | 10,270.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.60% | 61,852 |
| Jul 9, 2025 | 9,852.00 | 10,090.00 | 9,852.00 | 10,010.00 | 10,010.00 | 0.10% | 117,647 |
| Jul 8, 2025 | 10,110.00 | 10,110.00 | 9,909.00 | 10,000.00 | 10,000.00 | -1.09% | 46,954 |
| Jul 7, 2025 | 10,080.00 | 10,210.00 | 10,020.00 | 10,110.00 | 10,110.00 | -0.30% | 78,770 |
| Jul 6, 2025 | 10,050.00 | 10,190.00 | 10,050.00 | 10,140.00 | 10,140.00 | 0.90% | 13,717 |
| Jul 3, 2025 | 9,965.00 | 10,170.00 | 9,960.00 | 10,050.00 | 10,050.00 | 0.91% | 60,223 |