Camtek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	74.64	76.17	73.72	75.17	75.17	0.44%	283,484
Nov 19, 2024	74.12	75.00	73.05	74.84	74.84	-1.10%	398,601
Nov 18, 2024	73.60	75.78	72.97	75.67	75.67	2.16%	487,438
Nov 15, 2024	76.67	76.85	72.13	74.07	74.07	-5.91%	905,725
Nov 14, 2024	81.00	81.35	78.16	78.72	78.72	-1.49%	524,156
Nov 13, 2024	86.25	86.70	79.69	79.91	79.91	-5.72%	773,319
Nov 12, 2024	85.19	89.94	80.18	84.76	84.76	7.70%	1,575,326
Nov 11, 2024	81.95	82.13	78.58	78.70	78.70	-2.27%	755,703
Nov 8, 2024	80.88	81.83	79.53	80.53	80.53	-2.40%	325,965
Nov 7, 2024	80.35	83.04	79.36	82.51	82.51	4.51%	559,054
Nov 6, 2024	76.75	79.68	76.41	78.95	78.95	6.04%	668,307
Nov 5, 2024	74.41	76.08	74.26	74.45	74.45	0.17%	376,556
Nov 4, 2024	75.37	77.50	74.06	74.32	74.32	0.15%	409,120
Nov 1, 2024	79.97	79.97	72.69	74.21	74.21	-6.72%	1,044,942
Oct 31, 2024	81.63	81.63	78.28	79.56	79.56	-3.09%	277,687
Oct 30, 2024	81.43	82.49	80.04	82.10	82.10	-1.83%	273,793
Oct 29, 2024	79.10	84.97	78.69	83.63	83.63	5.65%	503,200
Oct 28, 2024	78.83	80.85	78.55	79.16	79.16	1.93%	329,644
Oct 25, 2024	77.59	79.63	77.39	77.66	77.66	0.09%	232,990
Oct 24, 2024	80.33	80.40	76.40	77.59	77.59	-1.71%	432,955
Oct 23, 2024	80.00	80.30	76.60	78.94	78.94	-2.06%	404,685
Oct 22, 2024	81.85	81.85	80.00	80.60	80.60	-1.83%	167,629
Oct 21, 2024	82.04	82.37	80.22	82.10	82.10	-0.87%	257,602
Oct 18, 2024	82.80	84.13	81.52	82.82	82.82	0.55%	342,072
Oct 17, 2024	84.70	85.75	82.26	82.37	82.37	0.92%	372,684
Oct 16, 2024	83.75	84.73	80.69	81.62	81.62	-1.29%	372,786
Oct 15, 2024	87.17	88.34	80.96	82.69	82.69	-5.62%	866,264
Oct 14, 2024	85.72	88.34	85.59	87.61	87.61	4.10%	498,192
Oct 11, 2024	78.31	84.61	78.31	84.16	84.16	6.22%	442,653
Oct 10, 2024	78.89	79.75	76.64	79.23	79.23	-1.39%	495,025
Oct 9, 2024	81.50	81.51	79.04	80.35	80.35	-1.22%	609,136
Oct 8, 2024	82.39	82.71	80.27	81.34	81.34	-0.72%	772,500
Oct 7, 2024	80.54	82.12	80.54	81.93	81.93	2.04%	440,126
Oct 4, 2024	81.00	81.29	78.86	80.29	80.29	1.20%	340,555
Oct 3, 2024	76.85	80.51	76.85	79.34	79.34	1.70%	307,723
Oct 2, 2024	77.34	79.66	75.66	78.01	78.01	1.75%	310,349
Oct 1, 2024	80.11	80.86	74.60	76.67	76.67	-3.99%	614,067
Sep 30, 2024	81.26	81.32	79.15	79.85	79.85	-3.41%	517,184
Sep 27, 2024	86.27	86.75	82.16	82.67	82.67	-3.76%	755,502
Sep 26, 2024	86.73	89.00	83.86	85.90	85.90	12.05%	1,612,116
Sep 25, 2024	76.19	78.78	75.63	76.66	76.66	1.42%	543,771
Sep 24, 2024	75.42	76.51	74.28	75.59	75.59	1.67%	599,555
Sep 23, 2024	74.82	77.07	74.10	74.35	74.35	0.01%	467,181
Sep 20, 2024	75.29	75.54	73.52	74.34	74.34	-2.35%	309,699
Sep 19, 2024	73.39	76.45	73.20	76.13	76.13	6.46%	861,356
Sep 18, 2024	75.95	76.07	70.84	71.51	71.51	-4.51%	1,897,413
Sep 17, 2024	77.77	78.10	74.04	74.89	74.89	-3.38%	894,271
Sep 16, 2024	79.25	79.25	76.31	77.51	77.51	-4.46%	595,996
Sep 13, 2024	79.70	81.96	79.62	81.13	81.13	2.49%	348,241
Sep 12, 2024	79.83	81.40	76.79	79.16	79.16	-0.21%	742,416
Sep 11, 2024	78.64	79.59	76.47	79.33	79.33	2.07%	477,743
Sep 10, 2024	76.75	78.68	75.75	77.72	77.72	2.30%	578,249
Sep 9, 2024	78.86	79.36	75.47	75.97	75.97	-2.45%	900,890
Sep 6, 2024	82.13	83.14	76.87	77.88	77.88	-6.07%	958,034
Sep 5, 2024	82.70	84.50	82.13	82.91	82.91	-0.78%	332,460
Sep 4, 2024	81.01	85.94	80.56	83.56	83.56	1.70%	471,137
Sep 3, 2024	88.62	88.62	81.89	82.16	82.16	-9.73%	1,010,163
Aug 30, 2024	94.59	94.89	89.09	91.02	91.02	-2.24%	757,228
Aug 29, 2024	93.59	96.74	92.89	93.11	93.11	1.00%	357,271
Aug 28, 2024	94.30	95.19	91.67	92.19	92.19	-2.45%	408,910
Aug 27, 2024	91.53	94.59	90.66	94.51	94.51	2.74%	434,085
Aug 26, 2024	97.18	97.18	91.13	91.99	91.99	-6.10%	498,701
Aug 23, 2024	98.06	98.46	94.51	97.97	97.97	1.59%	338,916
Aug 22, 2024	98.77	100.60	96.17	96.44	96.44	-2.13%	398,747
Aug 21, 2024	96.79	99.15	95.73	98.54	98.54	1.01%	351,670
Aug 20, 2024	98.31	100.33	96.20	97.55	97.55	-0.91%	283,224
Aug 19, 2024	99.11	99.47	95.58	98.45	98.45	-1.48%	310,207
Aug 16, 2024	100.26	101.00	96.38	99.93	99.93	-1.09%	811,966
Aug 15, 2024	95.98	101.22	95.67	101.03	101.03	8.08%	704,832
Aug 14, 2024	93.55	94.12	90.54	93.48	93.48	-0.11%	702,601
Aug 13, 2024	93.20	94.60	91.62	93.58	93.58	2.22%	428,237
Aug 12, 2024	92.26	94.90	91.11	91.55	91.55	-1.51%	483,593
Aug 9, 2024	90.56	93.96	89.97	92.95	92.95	3.15%	893,791
Aug 8, 2024	88.17	91.08	86.67	90.11	90.11	5.43%	748,630
Aug 7, 2024	88.90	90.59	85.27	85.47	85.47	-0.59%	681,042
Aug 6, 2024	87.25	88.01	83.47	85.98	85.98	-0.62%	664,367
Aug 5, 2024	78.89	88.25	78.15	86.52	86.52	2.89%	1,526,020
Aug 2, 2024	87.32	89.42	82.70	84.09	84.09	-8.62%	1,489,574
Aug 1, 2024	100.10	103.01	91.50	92.02	92.02	-12.36%	1,471,337
Jul 31, 2024	99.50	105.68	99.50	105.00	105.00	11.63%	1,272,736
Jul 30, 2024	101.76	102.39	93.39	94.06	94.06	-8.24%	1,254,737
Jul 29, 2024	103.01	109.36	102.45	102.51	102.51	1.53%	1,190,703
Jul 26, 2024	102.68	105.14	100.89	100.97	100.97	0.06%	908,919
Jul 25, 2024	108.88	109.47	99.98	100.91	100.91	-7.31%	1,431,460
Jul 24, 2024	114.45	114.80	108.09	108.87	108.87	-6.47%	643,830
Jul 23, 2024	111.20	117.26	110.40	116.40	116.40	3.34%	726,870
Jul 22, 2024	110.70	114.55	110.04	112.64	112.64	3.83%	722,878
Jul 19, 2024	109.68	112.25	108.05	108.48	108.48	-3.19%	476,685
Jul 18, 2024	115.46	115.60	104.82	112.06	112.06	-1.24%	1,736,461
Jul 17, 2024	122.62	122.62	113.37	113.47	113.47	-11.68%	1,319,699
Jul 16, 2024	130.57	130.64	126.66	128.48	128.48	-2.21%	579,813
Jul 15, 2024	133.20	133.55	130.00	131.38	131.38	1.40%	362,733
Jul 12, 2024	129.40	133.74	127.50	129.56	129.56	0.19%	433,705
Jul 11, 2024	133.00	133.52	128.07	129.32	129.32	-5.05%	948,483
Jul 10, 2024	137.50	138.67	135.51	136.20	136.20	-0.42%	528,503
Jul 9, 2024	139.01	140.50	134.81	136.78	136.78	-0.34%	540,969
Jul 8, 2024	133.71	139.40	131.77	137.24	137.24	3.77%	783,229
Jul 5, 2024	132.50	134.82	131.01	132.25	132.25	1.75%	706,975
Jul 3, 2024	127.61	131.18	127.50	129.98	129.98	2.08%	212,338
Jul 2, 2024	127.80	130.54	126.53	127.33	127.33	-0.37%	275,643