Enlivex Ltd. (TLV:ENLV)
Israel
· Delayed Price · Currency is ILS · Price in ILA 360.20
+21.90 (6.47%)
At close: Feb 27, 2026
Enlivex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 338.30 | 365.00 | 338.30 | 360.20 | 360.20 | 6.47% | 27,704 |
| Feb 26, 2026 | 348.30 | 348.30 | 338.10 | 338.30 | 338.30 | -2.87% | 4,439 |
| Feb 25, 2026 | 364.10 | 360.00 | 339.00 | 348.30 | 348.30 | -4.34% | 41,973 |
| Feb 24, 2026 | 311.30 | 380.50 | 311.30 | 364.10 | 364.10 | 16.96% | 116,524 |
| Feb 23, 2026 | 310.20 | 320.00 | 307.40 | 311.30 | 311.30 | 0.35% | 24,442 |
| Feb 20, 2026 | 336.00 | 320.10 | 308.00 | 310.20 | 310.20 | -7.68% | 38,188 |
| Feb 19, 2026 | 329.40 | 345.00 | 335.00 | 336.00 | 336.00 | 2.00% | 44,754 |
| Feb 18, 2026 | 342.50 | 342.50 | 329.30 | 329.40 | 329.40 | -3.82% | 14,688 |
| Feb 17, 2026 | 345.00 | 370.00 | 336.70 | 342.50 | 342.50 | -0.52% | 36,790 |
| Feb 16, 2026 | 333.20 | 349.50 | 337.10 | 344.30 | 344.30 | 3.33% | 25,170 |
| Feb 13, 2026 | 346.70 | 346.70 | 325.90 | 333.20 | 333.20 | -3.89% | 15,051 |
| Feb 12, 2026 | 354.00 | 354.00 | 339.00 | 346.70 | 346.70 | -2.06% | 55,003 |
| Feb 11, 2026 | 345.90 | 365.40 | 345.90 | 354.00 | 354.00 | 2.34% | 11,048 |
| Feb 10, 2026 | 361.90 | 369.90 | 342.80 | 345.90 | 345.90 | -4.42% | 114,921 |
| Feb 9, 2026 | 366.00 | 367.90 | 354.40 | 361.90 | 361.90 | -4.21% | 61,565 |
| Feb 6, 2026 | 390.00 | 390.00 | 369.00 | 377.80 | 377.80 | -3.13% | 70,733 |
| Feb 5, 2026 | 335.00 | 390.00 | 330.00 | 390.00 | 390.00 | 16.42% | 1,284,982 |
| Feb 4, 2026 | 325.20 | 346.10 | 326.00 | 335.00 | 335.00 | 3.01% | 87,213 |
| Feb 3, 2026 | 326.80 | 334.40 | 305.20 | 325.20 | 325.20 | -0.49% | 68,277 |
| Feb 2, 2026 | 300.00 | 328.00 | 300.00 | 326.80 | 326.80 | 9.96% | 117,640 |
| Jan 30, 2026 | 342.20 | 342.20 | 288.00 | 297.20 | 297.20 | -13.15% | 183,828 |
| Jan 29, 2026 | 361.70 | 361.70 | 330.00 | 342.20 | 342.20 | -5.39% | 74,890 |
| Jan 28, 2026 | 372.10 | 372.10 | 350.00 | 361.70 | 361.70 | -2.79% | 51,935 |
| Jan 27, 2026 | 345.10 | 379.90 | 345.10 | 372.10 | 372.10 | 7.82% | 202,767 |
| Jan 26, 2026 | 352.10 | 349.00 | 330.40 | 345.10 | 345.10 | -1.99% | 192,993 |
| Jan 23, 2026 | 343.30 | 353.00 | 337.10 | 352.10 | 352.10 | 7.68% | 155,886 |
| Jan 22, 2026 | 320.00 | 333.20 | 304.20 | 327.00 | 327.00 | 3.65% | 201,538 |
| Jan 21, 2026 | 310.00 | 318.00 | 313.00 | 315.50 | 315.50 | 1.77% | 59,929 |
| Jan 20, 2026 | 295.50 | 310.30 | 290.00 | 310.00 | 310.00 | 4.91% | 216,590 |
| Jan 19, 2026 | 310.20 | 310.20 | 291.80 | 295.50 | 295.50 | -4.74% | 95,300 |
| Jan 16, 2026 | 307.00 | 313.40 | 302.10 | 310.20 | 310.20 | -3.30% | 100,447 |
| Jan 15, 2026 | 291.80 | 320.80 | 291.80 | 320.80 | 320.80 | 9.94% | 426,157 |
| Jan 14, 2026 | 277.00 | 296.60 | 277.00 | 291.80 | 291.80 | 5.80% | 226,132 |
| Jan 13, 2026 | 297.00 | 304.60 | 270.30 | 275.80 | 275.80 | -6.13% | 246,984 |
| Jan 12, 2026 | 279.50 | 299.00 | 276.60 | 293.80 | 293.80 | 9.63% | 201,311 |
| Jan 9, 2026 | 257.90 | 271.80 | 260.30 | 268.00 | 268.00 | 3.92% | 28,537 |
| Jan 8, 2026 | 262.30 | 273.00 | 253.10 | 257.90 | 257.90 | -1.79% | 156,921 |
| Jan 7, 2026 | 264.90 | 278.40 | 259.40 | 262.60 | 262.60 | 0.54% | 139,029 |
| Jan 6, 2026 | 246.00 | 263.30 | 245.50 | 261.20 | 261.20 | 6.18% | 119,571 |
| Jan 5, 2026 | 240.00 | 269.00 | 239.40 | 246.00 | 246.00 | 4.77% | 387,528 |
| Jan 1, 2026 | 214.20 | 240.00 | 214.20 | 234.80 | 234.80 | 9.62% | 172,179 |
| Dec 31, 2025 | 216.00 | 220.00 | 213.20 | 214.20 | 214.20 | -3.30% | 124,817 |
| Dec 30, 2025 | 238.60 | 238.60 | 220.00 | 221.50 | 221.50 | -7.17% | 235,966 |
| Dec 29, 2025 | 240.10 | 241.90 | 235.80 | 238.60 | 238.60 | -0.62% | 156,185 |
| Dec 28, 2025 | 242.00 | 244.00 | 238.00 | 240.10 | 240.10 | -3.30% | 187,226 |
| Dec 25, 2025 | 255.80 | 250.70 | 245.00 | 248.30 | 248.30 | -2.93% | 138,868 |
| Dec 24, 2025 | 260.00 | 265.00 | 254.20 | 255.80 | 255.80 | -2.70% | 138,143 |
| Dec 23, 2025 | 266.50 | 272.70 | 261.10 | 262.90 | 262.90 | -1.35% | 48,561 |
| Dec 22, 2025 | 268.30 | 278.90 | 265.00 | 266.50 | 266.50 | -0.67% | 100,626 |
| Dec 21, 2025 | 273.90 | 278.90 | 264.80 | 268.30 | 268.30 | -2.04% | 71,037 |
| Dec 18, 2025 | 269.00 | 279.40 | 266.50 | 273.90 | 273.90 | 1.37% | 68,230 |
| Dec 17, 2025 | 269.50 | 283.00 | 265.00 | 270.20 | 270.20 | 0.26% | 165,255 |
| Dec 16, 2025 | 288.90 | 288.90 | 262.00 | 269.50 | 269.50 | -6.72% | 237,583 |
| Dec 15, 2025 | 305.80 | 310.90 | 282.00 | 288.90 | 288.90 | -5.53% | 152,971 |
| Dec 14, 2025 | 303.00 | 310.10 | 298.00 | 305.80 | 305.80 | -1.07% | 171,868 |
| Dec 11, 2025 | 324.20 | 328.90 | 306.50 | 309.10 | 309.10 | -7.34% | 282,646 |
| Dec 10, 2025 | 348.60 | 345.20 | 332.00 | 333.60 | 333.60 | -4.30% | 97,298 |
| Dec 9, 2025 | 370.70 | 370.70 | 341.90 | 348.60 | 348.60 | -5.96% | 118,873 |
| Dec 8, 2025 | 390.00 | 399.10 | 366.10 | 370.70 | 370.70 | -5.96% | 149,142 |
| Dec 7, 2025 | 381.40 | 397.40 | 379.90 | 394.20 | 394.20 | 11.29% | 151,754 |
| Dec 4, 2025 | 340.00 | 356.90 | 340.00 | 354.20 | 354.20 | 9.12% | 146,457 |
| Dec 3, 2025 | 302.20 | 330.50 | 302.20 | 324.60 | 324.60 | 7.41% | 191,986 |
| Dec 2, 2025 | 302.50 | 306.80 | 296.10 | 302.20 | 302.20 | 0.17% | 67,648 |
| Dec 1, 2025 | 318.50 | 327.80 | 300.10 | 301.70 | 301.70 | -4.92% | 101,020 |
| Nov 30, 2025 | 320.00 | 322.00 | 308.00 | 317.30 | 317.30 | 1.83% | 60,057 |
| Nov 27, 2025 | 300.10 | 319.00 | 300.10 | 311.60 | 311.60 | -5.75% | 102,252 |
| Nov 26, 2025 | 313.60 | 345.00 | 305.00 | 330.60 | 330.60 | 10.68% | 342,070 |
| Nov 25, 2025 | 325.00 | 336.60 | 297.00 | 298.70 | 298.70 | -38.29% | 762,048 |
| Nov 24, 2025 | 305.30 | 585.00 | 295.00 | 484.00 | 484.00 | 58.53% | 1,555,606 |
| Nov 23, 2025 | 307.50 | 308.60 | 299.70 | 305.30 | 305.30 | -0.72% | 27,840 |
| Nov 20, 2025 | 315.00 | 318.60 | 305.00 | 307.50 | 307.50 | -3.42% | 59,078 |
| Nov 19, 2025 | 328.40 | 320.50 | 315.50 | 318.40 | 318.40 | -3.05% | 11,571 |
| Nov 18, 2025 | 320.80 | 338.80 | 317.50 | 328.40 | 328.40 | 2.37% | 9,300 |
| Nov 17, 2025 | 319.90 | 328.00 | 318.10 | 320.80 | 320.80 | 0.28% | 20,132 |
| Nov 16, 2025 | 315.00 | 323.00 | 315.00 | 319.90 | 319.90 | -1.17% | 14,934 |
| Nov 13, 2025 | 330.00 | 333.00 | 319.00 | 323.70 | 323.70 | -1.13% | 11,363 |
| Nov 12, 2025 | 320.90 | 333.80 | 320.90 | 327.40 | 327.40 | 2.03% | 13,848 |
| Nov 11, 2025 | 321.70 | 328.00 | 319.30 | 320.90 | 320.90 | -0.25% | 2,322 |
| Nov 10, 2025 | 321.10 | 330.60 | 319.00 | 321.70 | 321.70 | 0.19% | 40,588 |
| Nov 9, 2025 | 323.80 | 324.90 | 314.40 | 321.10 | 321.10 | -0.83% | 43,516 |
| Nov 6, 2025 | 326.00 | 329.50 | 319.50 | 323.80 | 323.80 | -0.67% | 54,151 |
| Nov 5, 2025 | 337.40 | 338.20 | 318.20 | 326.00 | 326.00 | -3.38% | 108,056 |
| Nov 4, 2025 | 347.30 | 347.30 | 327.70 | 337.40 | 337.40 | -2.85% | 50,093 |
| Nov 3, 2025 | 346.60 | 357.10 | 346.00 | 347.30 | 347.30 | 0.20% | 10,885 |
| Nov 2, 2025 | 347.20 | 347.20 | 343.40 | 346.60 | 346.60 | -0.17% | 17,832 |
| Oct 30, 2025 | 371.10 | 371.10 | 345.50 | 347.20 | 347.20 | -6.44% | 72,992 |
| Oct 29, 2025 | 355.50 | 378.00 | 347.30 | 371.10 | 371.10 | 4.39% | 30,662 |
| Oct 28, 2025 | 345.70 | 360.00 | 345.60 | 355.50 | 355.50 | 2.83% | 27,757 |
| Oct 27, 2025 | 349.70 | 351.10 | 342.50 | 345.70 | 345.70 | -1.14% | 14,351 |
| Oct 26, 2025 | 345.70 | 352.90 | 343.50 | 349.70 | 349.70 | 1.16% | 3,405 |
| Oct 23, 2025 | 343.70 | 348.90 | 343.70 | 345.70 | 345.70 | -1.57% | 5,933 |
| Oct 22, 2025 | 348.20 | 362.90 | 345.00 | 351.20 | 351.20 | 0.86% | 65,588 |
| Oct 21, 2025 | 349.50 | 349.50 | 347.70 | 348.20 | 348.20 | -0.37% | 6,892 |
| Oct 20, 2025 | 360.00 | 369.70 | 345.00 | 349.50 | 349.50 | -2.92% | 28,884 |
| Oct 19, 2025 | 372.20 | 368.00 | 349.50 | 360.00 | 360.00 | -3.28% | 16,712 |
| Oct 16, 2025 | 379.70 | 383.80 | 363.70 | 372.20 | 372.20 | -1.98% | 30,958 |
| Oct 15, 2025 | 367.60 | 383.30 | 360.00 | 379.70 | 379.70 | 3.29% | 67,639 |
| Oct 12, 2025 | 370.00 | 378.50 | 344.50 | 367.60 | 367.60 | -4.67% | 72,787 |
| Oct 9, 2025 | 366.00 | 390.00 | 362.00 | 385.60 | 385.60 | 6.76% | 76,867 |
| Oct 8, 2025 | 349.30 | 363.50 | 349.30 | 361.20 | 361.20 | 3.41% | 36,486 |