E & M Computing Ltd. (TLV:EMCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 824.70
+8.20 (1.00%)
Apr 29, 2026, 5:24 PM IDT
E & M Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 830.00 | 843.90 | 815.00 | 816.50 | 816.50 | -1.63% | 1,278 |
| Apr 27, 2026 | 819.90 | 847.80 | 830.00 | 830.00 | 830.00 | 1.23% | 121,371 |
| Apr 24, 2026 | 807.60 | 820.00 | 819.10 | 819.90 | 819.90 | 1.52% | 25,746 |
| Apr 23, 2026 | 800.80 | 815.30 | 815.20 | 807.60 | 807.60 | 0.85% | 132 |
| Apr 20, 2026 | 796.60 | 811.00 | 795.10 | 800.80 | 800.80 | 0.53% | 4,616 |
| Apr 17, 2026 | 760.10 | 797.00 | 768.20 | 796.60 | 796.60 | 4.80% | 20,077 |
| Apr 16, 2026 | 746.00 | 760.20 | 759.50 | 760.10 | 760.10 | 1.89% | 831 |
| Apr 15, 2026 | 733.90 | 760.90 | 736.60 | 746.00 | 746.00 | 1.65% | 923 |
| Apr 14, 2026 | 722.30 | 760.90 | 722.30 | 733.90 | 733.90 | 1.61% | 21,706 |
| Apr 13, 2026 | 712.30 | 731.90 | 711.00 | 722.30 | 722.30 | -0.58% | 3,914 |
| Apr 10, 2026 | 723.10 | 732.00 | 723.10 | 726.50 | 712.30 | 0.47% | 5,311 |
| Apr 9, 2026 | 710.30 | 723.20 | 717.00 | 723.10 | 708.97 | 1.80% | 11,163 |
| Apr 6, 2026 | 710.20 | 717.00 | 710.00 | 710.30 | 696.42 | 0.01% | 10,204 |
| Apr 3, 2026 | 701.90 | 725.00 | 701.90 | 710.20 | 696.32 | 1.18% | 4,186 |
| Mar 31, 2026 | 694.20 | 718.70 | 694.20 | 701.90 | 688.18 | 1.11% | 43,748 |
| Mar 30, 2026 | 709.10 | 709.10 | 690.00 | 694.20 | 680.63 | -2.10% | 7,444 |
| Mar 27, 2026 | 718.70 | 718.70 | 700.20 | 709.10 | 695.24 | -0.04% | 2,394 |
| Mar 26, 2026 | 696.30 | 717.00 | 704.90 | 709.40 | 695.53 | 1.88% | 4,740 |
| Mar 25, 2026 | 700.00 | 690.00 | 690.00 | 696.30 | 682.69 | -0.53% | 96 |
| Mar 24, 2026 | 702.30 | 700.00 | 700.00 | 700.00 | 686.32 | -0.33% | 2,376 |
| Mar 23, 2026 | 702.70 | 714.00 | 683.00 | 702.30 | 688.57 | -0.06% | 20,169 |
| Mar 20, 2026 | 706.80 | 706.80 | 706.10 | 702.70 | 688.97 | 0.27% | 91 |
| Mar 19, 2026 | 707.80 | 704.90 | 694.50 | 700.80 | 687.10 | -0.99% | 2,991 |
| Mar 18, 2026 | 717.00 | 717.00 | 688.60 | 707.80 | 693.97 | -0.69% | 30,885 |
| Mar 17, 2026 | 732.60 | 715.00 | 709.80 | 712.70 | 698.77 | -2.72% | 7,253 |
| Mar 16, 2026 | 744.20 | 745.00 | 719.50 | 732.60 | 718.28 | -1.56% | 5,807 |
| Mar 13, 2026 | 706.20 | 746.80 | 706.20 | 744.20 | 729.65 | -0.45% | 2,483 |
| Mar 12, 2026 | 754.10 | 750.50 | 738.60 | 747.60 | 732.99 | -0.86% | 3,357 |
| Mar 11, 2026 | 758.40 | 756.90 | 752.00 | 754.10 | 739.36 | -0.57% | 3,870 |
| Mar 10, 2026 | 759.00 | 759.00 | 755.00 | 758.40 | 743.58 | -0.08% | 37 |
| Mar 9, 2026 | 781.10 | 763.80 | 750.40 | 759.00 | 744.16 | -2.83% | 4,913 |
| Mar 6, 2026 | 774.10 | 787.60 | 787.60 | 781.10 | 765.83 | 0.90% | 135 |
| Mar 5, 2026 | 767.00 | 781.00 | 767.00 | 774.10 | 758.97 | 0.93% | 3,123 |
| Mar 4, 2026 | 783.00 | 783.00 | 754.00 | 767.00 | 752.01 | - | 19,786 |
| Mar 2, 2026 | 783.00 | 783.00 | 760.40 | 767.00 | 752.01 | -1.65% | 2,381 |
| Feb 27, 2026 | 783.10 | 783.10 | 772.00 | 779.90 | 764.66 | -0.41% | 98 |
| Feb 26, 2026 | 790.60 | 775.10 | 775.10 | 783.10 | 767.79 | -0.95% | 107 |
| Feb 25, 2026 | 820.10 | 820.10 | 768.70 | 790.60 | 775.15 | 1.89% | 16,491 |
| Feb 24, 2026 | 812.90 | 812.90 | 770.00 | 775.90 | 760.73 | -4.55% | 5,219 |
| Feb 23, 2026 | 804.70 | 820.10 | 803.00 | 812.90 | 797.01 | 1.02% | 6,658 |
| Feb 20, 2026 | 800.00 | 817.60 | 799.20 | 804.70 | 788.97 | 0.59% | 1,044 |
| Feb 19, 2026 | 801.60 | 806.10 | 789.00 | 800.00 | 784.36 | -0.20% | 3,769 |
| Feb 18, 2026 | 800.00 | 819.90 | 785.60 | 801.60 | 785.93 | 0.20% | 9,828 |
| Feb 17, 2026 | 800.60 | 800.00 | 800.00 | 800.00 | 784.36 | -0.07% | 13,770 |
| Feb 16, 2026 | 818.20 | 818.20 | 792.40 | 800.60 | 784.95 | -2.15% | 16,500 |
| Feb 13, 2026 | 827.90 | 822.00 | 814.20 | 818.20 | 802.21 | -1.17% | 2,692 |
| Feb 12, 2026 | 864.20 | 864.20 | 824.50 | 827.90 | 811.72 | -4.20% | 17,701 |
| Feb 11, 2026 | 868.70 | 865.20 | 864.00 | 864.20 | 847.31 | -0.52% | 3,484 |
| Feb 10, 2026 | 870.00 | 873.60 | 865.00 | 868.70 | 851.72 | -0.15% | 1,709 |
| Feb 9, 2026 | 869.90 | 873.40 | 866.00 | 870.00 | 853.00 | 0.01% | 62,881 |
| Feb 6, 2026 | 870.00 | 870.30 | 867.00 | 869.90 | 852.90 | -0.01% | 100,974 |
| Feb 5, 2026 | 889.50 | 889.50 | 870.00 | 870.00 | 853.00 | -2.19% | 37,656 |
| Feb 4, 2026 | 926.60 | 907.20 | 881.40 | 889.50 | 872.11 | -4.00% | 22,361 |
| Feb 3, 2026 | 917.40 | 930.00 | 890.30 | 926.60 | 908.49 | 1.00% | 4,129 |
| Feb 2, 2026 | 924.20 | 950.10 | 907.30 | 917.40 | 899.47 | -0.74% | 4,231 |
| Jan 30, 2026 | 909.20 | 939.00 | 909.20 | 924.20 | 906.14 | 1.65% | 107 |
| Jan 29, 2026 | 900.20 | 920.50 | 900.20 | 909.20 | 891.43 | 1.00% | 5,209 |
| Jan 28, 2026 | 913.00 | 929.60 | 900.00 | 900.20 | 882.60 | -1.40% | 12,910 |
| Jan 27, 2026 | 914.90 | 916.90 | 890.00 | 913.00 | 895.15 | -0.21% | 12,862 |
| Jan 26, 2026 | 916.30 | 930.00 | 914.50 | 914.90 | 897.02 | -0.15% | 65,003 |
| Jan 23, 2026 | 917.00 | 921.10 | 915.00 | 916.30 | 898.39 | -0.08% | 43,834 |
| Jan 22, 2026 | 918.30 | 918.30 | 909.90 | 917.00 | 899.08 | -0.14% | 52,404 |
| Jan 21, 2026 | 917.50 | 927.00 | 897.30 | 918.30 | 900.35 | 0.09% | 2,317 |
| Jan 20, 2026 | 927.00 | 927.00 | 904.80 | 917.50 | 899.57 | 0.45% | 4,462 |
| Jan 19, 2026 | 954.00 | 954.00 | 894.80 | 913.40 | 895.55 | 2.39% | 2,594 |
| Jan 16, 2026 | 929.30 | 929.30 | 892.00 | 892.10 | 874.66 | -4.00% | 602 |
| Jan 15, 2026 | 916.80 | 930.90 | 916.80 | 929.30 | 911.14 | 1.36% | 4,906 |
| Jan 14, 2026 | 880.10 | 927.50 | 880.10 | 916.80 | 898.88 | 1.48% | 4,090 |
| Jan 13, 2026 | 907.30 | 922.30 | 899.60 | 903.40 | 885.74 | -0.43% | 3,789 |
| Jan 12, 2026 | 902.00 | 923.50 | 902.00 | 907.30 | 889.57 | -2.44% | 2,361 |
| Jan 9, 2026 | 914.80 | 930.00 | 930.00 | 930.00 | 911.82 | 1.66% | 232 |
| Jan 8, 2026 | 933.90 | 931.00 | 909.00 | 914.80 | 896.92 | -2.05% | 5,466 |
| Jan 7, 2026 | 951.20 | 951.20 | 932.20 | 933.90 | 915.65 | -1.82% | 11,168 |
| Jan 6, 2026 | 836.60 | 953.90 | 836.60 | 951.20 | 932.61 | 0.87% | 2,596 |
| Jan 5, 2026 | 954.50 | 954.50 | 935.00 | 943.00 | 924.57 | -1.20% | 9,252 |
| Jan 1, 2026 | 950.00 | 959.00 | 950.00 | 954.50 | 935.84 | 0.47% | 405 |
| Dec 31, 2025 | 979.00 | 979.00 | 944.90 | 950.00 | 931.43 | 2.36% | 3,293 |
| Dec 30, 2025 | 945.40 | 959.00 | 927.70 | 928.10 | 909.96 | -1.83% | 10,354 |
| Dec 29, 2025 | 933.00 | 951.50 | 933.00 | 945.40 | 926.92 | 1.33% | 908 |
| Dec 28, 2025 | 959.00 | 959.00 | 917.10 | 933.00 | 914.76 | -2.15% | 10,667 |
| Dec 25, 2025 | 950.10 | 955.00 | 935.90 | 953.50 | 934.86 | 0.36% | 1,437 |
| Dec 24, 2025 | 942.30 | 960.00 | 942.30 | 950.10 | 931.53 | 0.83% | 216,464 |
| Dec 23, 2025 | 942.30 | 942.30 | 942.20 | 942.30 | 923.88 | - | 21,369 |
| Dec 22, 2025 | 915.00 | 953.00 | 915.00 | 942.30 | 923.88 | 2.98% | 2,128 |
| Dec 21, 2025 | 836.90 | 945.60 | 836.90 | 915.00 | 897.12 | -0.27% | 22,745 |
| Dec 18, 2025 | 903.30 | 925.40 | 916.10 | 917.50 | 899.57 | 1.57% | 32,673 |
| Dec 17, 2025 | 886.60 | 914.10 | 886.60 | 903.30 | 885.64 | 1.88% | 29,768 |
| Dec 16, 2025 | 902.20 | 916.00 | 886.00 | 886.60 | 869.27 | -1.73% | 67,487 |
| Dec 15, 2025 | 880.10 | 908.10 | 880.10 | 902.20 | 884.57 | -0.87% | 939 |
| Dec 14, 2025 | 896.70 | 911.00 | 897.00 | 910.10 | 892.31 | 1.49% | 5,855 |
| Dec 11, 2025 | 894.90 | 897.00 | 890.00 | 896.70 | 879.17 | 0.20% | 1,243 |
| Dec 10, 2025 | 898.40 | 915.80 | 890.00 | 894.90 | 877.41 | -0.39% | 77,730 |
| Dec 9, 2025 | 923.00 | 923.00 | 895.00 | 898.40 | 880.84 | -0.01% | 21,454 |
| Dec 8, 2025 | 923.00 | 923.00 | 885.00 | 898.50 | 880.94 | 0.51% | 636 |
| Dec 7, 2025 | 886.40 | 923.00 | 880.90 | 893.90 | 876.43 | 0.85% | 5,068 |
| Dec 4, 2025 | 930.00 | 930.00 | 884.50 | 886.40 | 869.07 | 1.00% | 480 |
| Dec 3, 2025 | 882.10 | 882.10 | 875.10 | 877.60 | 858.98 | 0.58% | 190 |
| Dec 2, 2025 | 937.00 | 937.00 | 860.00 | 872.50 | 853.98 | 0.44% | 5,096 |
| Dec 1, 2025 | 967.00 | 967.00 | 860.00 | 868.70 | 850.26 | -5.07% | 43,452 |
| Nov 30, 2025 | 889.90 | 943.60 | 885.00 | 915.10 | 895.68 | 2.83% | 2,260 |