Sapiens International Corporation N.V. (TLV:SPNS)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,410
+30 (0.21%)
Aug 25, 2025, 5:14 PM IDT
TLV:SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 9,981.00 | 10,050.00 | 9,914.00 | 9,959.00 | 9,959.00 | -0.22% | 67,144 |
| Jul 1, 2025 | 9,883.00 | 10,110.00 | 9,870.00 | 9,981.00 | 9,981.00 | 0.99% | 329,237 |
| Jun 30, 2025 | 9,899.00 | 9,930.00 | 9,802.00 | 9,883.00 | 9,883.00 | -0.16% | 63,208 |
| Jun 29, 2025 | 9,742.00 | 9,899.00 | 9,678.00 | 9,899.00 | 9,899.00 | 1.61% | 28,047 |
| Jun 26, 2025 | 9,731.00 | 9,899.00 | 9,621.00 | 9,742.00 | 9,742.00 | -2.16% | 48,152 |
| Jun 25, 2025 | 9,959.00 | 10,070.00 | 9,910.00 | 9,957.00 | 9,957.00 | -0.02% | 47,462 |
| Jun 24, 2025 | 9,970.00 | 10,220.00 | 9,875.00 | 9,959.00 | 9,959.00 | 0.02% | 87,891 |
| Jun 23, 2025 | 9,944.00 | 10,010.00 | 9,773.00 | 9,957.00 | 9,957.00 | 0.13% | 48,690 |
| Jun 22, 2025 | 9,980.00 | 10,060.00 | 9,901.00 | 9,944.00 | 9,944.00 | -1.25% | 47,397 |
| Jun 19, 2025 | 9,902.00 | 10,070.00 | 9,852.00 | 10,070.00 | 10,070.00 | 0.83% | 82,369 |
| Jun 18, 2025 | 10,040.00 | 10,100.00 | 9,906.00 | 9,987.00 | 9,987.00 | -0.53% | 79,522 |
| Jun 17, 2025 | 10,000.00 | 10,200.00 | 9,902.00 | 10,040.00 | 10,040.00 | 0.40% | 67,834 |
| Jun 16, 2025 | 10,100.00 | 10,260.00 | 9,943.00 | 10,000.00 | 10,000.00 | -0.99% | 56,548 |