Sapiens International Corporation N.V. (TLV:SPNS)
Israel · Delayed Price · Currency is ILS · Price in ILA 14,180
+40 (0.28%)
Nov 27, 2025, 5:24 PM IDT
TLV:SPNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 14,140.00 | 14,310.00 | 14,030.00 | 14,180.00 | 14,180.00 | 0.28% | 20,505 |
| Nov 26, 2025 | 14,180.00 | 14,240.00 | 14,110.00 | 14,140.00 | 14,140.00 | -0.28% | 18,009 |
| Nov 25, 2025 | 14,060.00 | 14,210.00 | 13,990.00 | 14,180.00 | 14,180.00 | 0.85% | 19,153 |
| Nov 24, 2025 | 14,120.00 | 14,360.00 | 14,000.00 | 14,060.00 | 14,060.00 | -0.42% | 54,653 |
| Nov 23, 2025 | 14,110.00 | 14,280.00 | 14,010.00 | 14,120.00 | 14,120.00 | 1.00% | 20,907 |
| Nov 20, 2025 | 14,140.00 | 14,140.00 | 13,960.00 | 13,980.00 | 13,980.00 | -1.13% | 34,766 |
| Nov 19, 2025 | 14,160.00 | 14,230.00 | 13,980.00 | 14,140.00 | 14,140.00 | -0.14% | 29,818 |
| Nov 18, 2025 | 14,040.00 | 14,190.00 | 14,040.00 | 14,160.00 | 14,160.00 | 0.85% | 22,371 |
| Nov 17, 2025 | 14,020.00 | 14,070.00 | 13,740.00 | 14,040.00 | 14,040.00 | 0.14% | 25,708 |
| Nov 16, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,020.00 | 14,020.00 | 0.86% | 11,622 |
| Nov 13, 2025 | 13,500.00 | 13,930.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.58% | 15,410 |
| Nov 12, 2025 | 13,780.00 | 13,970.00 | 13,710.00 | 13,820.00 | 13,820.00 | -0.65% | 47,796 |
| Nov 11, 2025 | 13,910.00 | 14,000.00 | 13,860.00 | 13,910.00 | 13,910.00 | - | 27,063 |
| Nov 10, 2025 | 14,160.00 | 14,610.00 | 13,900.00 | 13,910.00 | 13,910.00 | -1.21% | 73,519 |
| Nov 9, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,080.00 | 14,080.00 | 0.21% | 20,081 |
| Nov 6, 2025 | 14,040.00 | 14,110.00 | 13,980.00 | 14,050.00 | 14,050.00 | 0.07% | 293,858 |
| Nov 5, 2025 | 14,090.00 | 14,240.00 | 14,030.00 | 14,040.00 | 14,040.00 | -0.35% | 44,795 |
| Nov 4, 2025 | 13,910.00 | 14,120.00 | 13,580.00 | 14,090.00 | 14,090.00 | 0.57% | 29,555 |
| Nov 3, 2025 | 13,950.00 | 14,120.00 | 13,910.00 | 14,010.00 | 14,010.00 | 0.43% | 39,542 |
| Nov 2, 2025 | 13,940.00 | 14,080.00 | 13,940.00 | 13,950.00 | 13,950.00 | 0.07% | 14,215 |
| Oct 30, 2025 | 14,040.00 | 14,110.00 | 13,940.00 | 13,940.00 | 13,940.00 | -0.43% | 43,921 |
| Oct 29, 2025 | 14,000.00 | 14,110.00 | 13,890.00 | 14,000.00 | 14,000.00 | - | 36,931 |
| Oct 28, 2025 | 13,970.00 | 14,110.00 | 13,970.00 | 14,000.00 | 14,000.00 | 0.21% | 28,308 |
| Oct 27, 2025 | 14,190.00 | 14,200.00 | 13,940.00 | 13,970.00 | 13,970.00 | -1.55% | 42,259 |
| Oct 26, 2025 | 14,210.00 | 14,290.00 | 13,930.00 | 14,190.00 | 14,190.00 | -0.14% | 11,718 |
| Oct 23, 2025 | 14,190.00 | 14,300.00 | 14,070.00 | 14,210.00 | 14,210.00 | 0.14% | 25,099 |
| Oct 22, 2025 | 14,220.00 | 14,260.00 | 13,820.00 | 14,190.00 | 14,190.00 | -0.21% | 88,586 |
| Oct 21, 2025 | 14,190.00 | 14,260.00 | 13,860.00 | 14,220.00 | 14,220.00 | 0.21% | 25,329 |
| Oct 20, 2025 | 14,250.00 | 14,470.00 | 14,050.00 | 14,190.00 | 14,190.00 | -0.35% | 50,555 |
| Oct 19, 2025 | 14,220.00 | 14,400.00 | 14,080.00 | 14,240.00 | 14,240.00 | 0.14% | 19,107 |
| Oct 16, 2025 | 14,120.00 | 14,350.00 | 14,100.00 | 14,220.00 | 14,220.00 | 0.71% | 70,486 |
| Oct 15, 2025 | 14,240.00 | 14,390.00 | 14,120.00 | 14,120.00 | 14,120.00 | -0.84% | 85,783 |
| Oct 12, 2025 | 14,150.00 | 14,450.00 | 14,150.00 | 14,240.00 | 14,240.00 | 0.99% | 20,923 |
| Oct 9, 2025 | 14,090.00 | 14,180.00 | 13,970.00 | 14,100.00 | 14,100.00 | -0.42% | 74,620 |
| Oct 8, 2025 | 14,200.00 | 14,210.00 | 13,970.00 | 14,160.00 | 14,160.00 | -0.21% | 29,356 |
| Oct 5, 2025 | 14,190.00 | 14,240.00 | 14,040.00 | 14,190.00 | 14,190.00 | -0.21% | 24,058 |
| Sep 30, 2025 | 14,250.00 | 14,380.00 | 14,210.00 | 14,220.00 | 14,220.00 | -0.42% | 48,857 |
| Sep 29, 2025 | 14,390.00 | 14,390.00 | 14,210.00 | 14,280.00 | 14,280.00 | -0.76% | 91,267 |
| Sep 28, 2025 | 14,400.00 | 14,480.00 | 14,300.00 | 14,390.00 | 14,390.00 | -0.07% | 14,623 |
| Sep 25, 2025 | 14,440.00 | 14,450.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.98% | 91,528 |
| Sep 21, 2025 | 14,300.00 | 14,400.00 | 13,550.00 | 14,260.00 | 14,260.00 | -0.97% | 32,546 |
| Sep 18, 2025 | 14,390.00 | 14,450.00 | 14,290.00 | 14,400.00 | 14,400.00 | 0.07% | 90,446 |
| Sep 17, 2025 | 14,320.00 | 14,420.00 | 14,230.00 | 14,390.00 | 14,390.00 | 0.49% | 90,998 |
| Sep 16, 2025 | 14,250.00 | 14,420.00 | 14,250.00 | 14,320.00 | 14,320.00 | -0.49% | 68,555 |
| Sep 15, 2025 | 14,340.00 | 14,420.00 | 14,250.00 | 14,390.00 | 14,390.00 | 0.35% | 65,203 |
| Sep 14, 2025 | 14,250.00 | 14,380.00 | 14,250.00 | 14,340.00 | 14,340.00 | 0.35% | 13,954 |
| 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 |