Isracard Ltd. (TLV:ISCD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,515.00
-5.00 (-0.33%)
Apr 28, 2026, 5:25 PM IDT
Isracard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,520.00 | 1,547.00 | 1,501.00 | 1,517.00 | - | -0.20% | 203,103 |
| Apr 27, 2026 | 1,534.00 | 1,552.00 | 1,503.00 | 1,520.00 | 1,520.00 | -0.85% | 502,092 |
| Apr 24, 2026 | 1,581.00 | 1,601.00 | 1,533.00 | 1,533.00 | 1,533.00 | -4.25% | 691,515 |
| Apr 23, 2026 | 1,575.00 | 1,607.00 | 1,575.00 | 1,601.00 | 1,601.00 | 1.59% | 570,590 |
| Apr 20, 2026 | 1,590.00 | 1,605.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.57% | 418,586 |
| Apr 17, 2026 | 1,593.00 | 1,629.00 | 1,576.00 | 1,585.00 | 1,585.00 | - | 668,348 |
| Apr 16, 2026 | 1,524.00 | 1,601.00 | 1,523.00 | 1,585.00 | 1,585.00 | 4.62% | 1,171,067 |
| Apr 15, 2026 | 1,550.00 | 1,558.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.43% | 439,280 |
| Apr 14, 2026 | 1,522.00 | 1,547.00 | 1,517.00 | 1,537.00 | 1,537.00 | 2.47% | 466,221 |
| Apr 13, 2026 | 1,502.00 | 1,519.00 | 1,498.00 | 1,500.00 | 1,500.00 | -1.77% | 619,255 |
| Apr 10, 2026 | 1,493.00 | 1,527.00 | 1,485.00 | 1,527.00 | 1,527.00 | 2.28% | 440,720 |
| Apr 9, 2026 | 1,459.00 | 1,525.00 | 1,459.00 | 1,493.00 | 1,493.00 | 2.33% | 945,104 |
| Apr 6, 2026 | 1,450.00 | 1,468.00 | 1,424.00 | 1,459.00 | 1,459.00 | 0.62% | 447,340 |
| Apr 3, 2026 | 1,391.00 | 1,450.00 | 1,368.00 | 1,450.00 | 1,450.00 | 4.24% | 457,902 |
| Mar 31, 2026 | 1,398.00 | 1,411.00 | 1,338.00 | 1,391.00 | 1,391.00 | 0.94% | 1,182,876 |
| Mar 30, 2026 | 1,441.00 | 1,446.00 | 1,378.00 | 1,378.00 | 1,378.00 | -5.94% | 1,675,341 |
| Mar 27, 2026 | 1,511.00 | 1,529.00 | 1,460.00 | 1,465.00 | 1,465.00 | -4.19% | 755,586 |
| Mar 26, 2026 | 1,405.00 | 1,529.00 | 1,386.00 | 1,529.00 | 1,529.00 | 8.90% | 2,004,621 |
| Mar 25, 2026 | 1,439.00 | 1,439.00 | 1,395.00 | 1,404.00 | 1,404.00 | -1.34% | 858,527 |
| Mar 24, 2026 | 1,459.00 | 1,475.00 | 1,421.00 | 1,423.00 | 1,423.00 | -2.53% | 532,817 |
| Mar 23, 2026 | 1,434.00 | 1,495.00 | 1,418.00 | 1,460.00 | 1,460.00 | -0.14% | 1,226,218 |
| Mar 20, 2026 | 1,463.00 | 1,481.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.07% | 471,352 |
| Mar 19, 2026 | 1,507.00 | 1,517.00 | 1,456.00 | 1,463.00 | 1,463.00 | -2.92% | 712,010 |
| Mar 18, 2026 | 1,550.00 | 1,590.00 | 1,502.00 | 1,507.00 | 1,507.00 | 4.36% | 3,598,738 |
| Mar 17, 2026 | 1,437.00 | 1,473.00 | 1,423.00 | 1,444.00 | 1,444.00 | 0.07% | 1,575,507 |
| Mar 16, 2026 | 1,460.00 | 1,467.00 | 1,442.00 | 1,443.00 | 1,443.00 | -1.84% | 527,134 |
| Mar 13, 2026 | 1,463.00 | 1,495.00 | 1,452.00 | 1,470.00 | 1,470.00 | 0.48% | 270,221 |
| Mar 12, 2026 | 1,538.00 | 1,538.00 | 1,463.00 | 1,463.00 | 1,463.00 | -5.43% | 799,170 |
| Mar 11, 2026 | 1,558.00 | 1,560.00 | 1,531.00 | 1,547.00 | 1,547.00 | -1.15% | 511,761 |
| Mar 10, 2026 | 1,590.00 | 1,598.00 | 1,543.00 | 1,565.00 | 1,565.00 | -0.95% | 460,276 |
| Mar 9, 2026 | 1,588.00 | 1,600.00 | 1,556.00 | 1,580.00 | 1,580.00 | -2.35% | 693,990 |
| Mar 6, 2026 | 1,619.00 | 1,627.00 | 1,595.00 | 1,618.00 | 1,618.00 | -0.06% | 270,907 |
| Mar 5, 2026 | 1,575.00 | 1,626.00 | 1,575.00 | 1,619.00 | 1,619.00 | 2.79% | 506,105 |
| Mar 4, 2026 | 1,596.00 | 1,599.00 | 1,558.00 | 1,575.00 | 1,575.00 | -1.32% | 570,917 |
| Mar 2, 2026 | 1,523.00 | 1,600.00 | 1,523.00 | 1,596.00 | 1,596.00 | 7.04% | 982,567 |
| Feb 27, 2026 | 1,507.00 | 1,554.00 | 1,466.00 | 1,491.00 | 1,491.00 | -1.06% | 623,698 |
| Feb 26, 2026 | 1,550.00 | 1,558.00 | 1,490.00 | 1,507.00 | 1,507.00 | -2.77% | 846,657 |
| Feb 25, 2026 | 1,545.00 | 1,553.00 | 1,503.00 | 1,550.00 | 1,550.00 | 0.78% | 748,647 |
| Feb 24, 2026 | 1,629.00 | 1,629.00 | 1,538.00 | 1,538.00 | 1,538.00 | -5.59% | 688,492 |
| Feb 23, 2026 | 1,628.00 | 1,633.00 | 1,601.00 | 1,629.00 | 1,629.00 | 0.06% | 307,319 |
| Feb 20, 2026 | 1,655.00 | 1,655.00 | 1,610.00 | 1,628.00 | 1,628.00 | -0.12% | 321,227 |
| Feb 19, 2026 | 1,666.00 | 1,678.00 | 1,625.00 | 1,630.00 | 1,630.00 | -2.45% | 427,606 |
| Feb 18, 2026 | 1,669.00 | 1,694.00 | 1,657.00 | 1,671.00 | 1,671.00 | 0.12% | 326,673 |
| Feb 17, 2026 | 1,688.00 | 1,697.00 | 1,667.00 | 1,669.00 | 1,669.00 | -2.00% | 334,361 |
| Feb 16, 2026 | 1,674.00 | 1,705.00 | 1,672.00 | 1,703.00 | 1,703.00 | 1.98% | 391,147 |
| Feb 13, 2026 | 1,678.00 | 1,691.00 | 1,654.00 | 1,670.00 | 1,670.00 | -0.60% | 231,766 |
| Feb 12, 2026 | 1,682.00 | 1,712.00 | 1,666.00 | 1,680.00 | 1,680.00 | -0.12% | 409,597 |
| Feb 11, 2026 | 1,678.00 | 1,700.00 | 1,660.00 | 1,682.00 | 1,682.00 | 0.06% | 648,597 |
| Feb 10, 2026 | 1,635.00 | 1,698.00 | 1,632.00 | 1,681.00 | 1,681.00 | 3.32% | 662,926 |
| Feb 9, 2026 | 1,642.00 | 1,674.00 | 1,598.00 | 1,627.00 | 1,627.00 | -0.43% | 1,565,214 |
| Feb 6, 2026 | 1,618.00 | 1,650.00 | 1,607.00 | 1,634.00 | 1,634.00 | 0.43% | 437,776 |
| Feb 5, 2026 | 1,659.00 | 1,698.00 | 1,612.00 | 1,627.00 | 1,627.00 | -1.99% | 3,377,222 |
| Feb 4, 2026 | 1,610.00 | 1,670.00 | 1,601.00 | 1,660.00 | 1,660.00 | 3.11% | 955,785 |
| Feb 3, 2026 | 1,529.00 | 1,610.00 | 1,529.00 | 1,610.00 | 1,610.00 | 5.64% | 1,555,768 |
| Feb 2, 2026 | 1,470.00 | 1,524.00 | 1,452.00 | 1,524.00 | 1,524.00 | 3.39% | 733,966 |
| Jan 30, 2026 | 1,481.00 | 1,490.00 | 1,466.00 | 1,474.00 | 1,474.00 | -0.47% | 571,414 |
| Jan 29, 2026 | 1,475.00 | 1,489.00 | 1,455.00 | 1,481.00 | 1,481.00 | 0.41% | 861,206 |
| Jan 28, 2026 | 1,505.00 | 1,515.00 | 1,471.00 | 1,475.00 | 1,475.00 | -1.99% | 705,939 |
| Jan 27, 2026 | 1,529.00 | 1,529.00 | 1,490.00 | 1,505.00 | 1,505.00 | -1.57% | 473,731 |
| Jan 26, 2026 | 1,535.00 | 1,550.00 | 1,518.00 | 1,529.00 | 1,529.00 | -0.39% | 749,921 |
| Jan 23, 2026 | 1,510.00 | 1,547.00 | 1,500.00 | 1,535.00 | 1,535.00 | 2.88% | 586,512 |
| Jan 22, 2026 | 1,482.00 | 1,500.00 | 1,478.00 | 1,492.00 | 1,492.00 | 1.36% | 2,114,252 |
| Jan 21, 2026 | 1,448.00 | 1,478.00 | 1,425.00 | 1,472.00 | 1,472.00 | 1.10% | 741,756 |
| Jan 20, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,456.00 | 1,456.00 | -1.62% | 641,950 |
| Jan 19, 2026 | 1,510.00 | 1,512.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 281,093 |
| Jan 16, 2026 | 1,486.00 | 1,535.00 | 1,486.00 | 1,510.00 | 1,510.00 | 0.80% | 472,044 |
| Jan 15, 2026 | 1,499.00 | 1,507.00 | 1,473.00 | 1,498.00 | 1,498.00 | -0.07% | 476,688 |
| Jan 14, 2026 | 1,494.00 | 1,508.00 | 1,472.00 | 1,499.00 | 1,499.00 | 0.33% | 600,094 |
| Jan 13, 2026 | 1,510.00 | 1,524.00 | 1,485.00 | 1,494.00 | 1,494.00 | -1.06% | 668,938 |
| Jan 12, 2026 | 1,559.00 | 1,577.00 | 1,507.00 | 1,510.00 | 1,510.00 | -3.14% | 802,740 |
| Jan 9, 2026 | 1,567.00 | 1,577.00 | 1,554.00 | 1,559.00 | 1,559.00 | -0.51% | 217,181 |
| Jan 8, 2026 | 1,585.00 | 1,595.00 | 1,550.00 | 1,567.00 | 1,567.00 | -1.14% | 486,985 |
| Jan 7, 2026 | 1,585.00 | 1,600.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.06% | 635,002 |
| Jan 6, 2026 | 1,586.00 | 1,601.00 | 1,569.00 | 1,584.00 | 1,584.00 | -0.13% | 457,507 |
| Jan 5, 2026 | 1,588.00 | 1,612.00 | 1,573.00 | 1,586.00 | 1,586.00 | 0.06% | 932,173 |
| Jan 1, 2026 | 1,560.00 | 1,586.00 | 1,550.00 | 1,585.00 | 1,585.00 | 1.60% | 398,955 |
| Dec 31, 2025 | 1,585.00 | 1,595.00 | 1,557.00 | 1,560.00 | 1,560.00 | -1.20% | 689,558 |
| Dec 30, 2025 | 1,557.00 | 1,587.00 | 1,548.00 | 1,579.00 | 1,579.00 | 1.41% | 846,871 |
| Dec 29, 2025 | 1,538.00 | 1,559.00 | 1,521.00 | 1,557.00 | 1,557.00 | 0.58% | 756,513 |
| Dec 28, 2025 | 1,510.00 | 1,548.00 | 1,506.00 | 1,548.00 | 1,548.00 | 2.18% | 314,872 |
| Dec 25, 2025 | 1,560.00 | 1,566.00 | 1,505.00 | 1,515.00 | 1,515.00 | -2.88% | 465,730 |
| Dec 24, 2025 | 1,555.00 | 1,570.00 | 1,531.00 | 1,560.00 | 1,560.00 | 0.32% | 488,195 |
| Dec 23, 2025 | 1,544.00 | 1,559.00 | 1,524.00 | 1,555.00 | 1,555.00 | 0.71% | 534,627 |
| Dec 22, 2025 | 1,509.00 | 1,545.00 | 1,503.00 | 1,544.00 | 1,544.00 | 2.32% | 492,507 |
| Dec 21, 2025 | 1,526.00 | 1,544.00 | 1,505.00 | 1,509.00 | 1,509.00 | -1.05% | 219,791 |
| Dec 18, 2025 | 1,511.00 | 1,539.00 | 1,500.00 | 1,525.00 | 1,525.00 | - | 1,394,296 |
| Dec 17, 2025 | 1,540.00 | 1,548.00 | 1,505.00 | 1,525.00 | 1,525.00 | -0.97% | 1,389,540 |
| Dec 16, 2025 | 1,535.00 | 1,574.00 | 1,521.00 | 1,540.00 | 1,540.00 | 0.33% | 1,198,514 |
| Dec 15, 2025 | 1,550.00 | 1,560.00 | 1,521.00 | 1,535.00 | 1,535.00 | -0.65% | 612,423 |
| Dec 14, 2025 | 1,562.00 | 1,565.00 | 1,534.00 | 1,545.00 | 1,545.00 | -1.40% | 255,091 |
| Dec 11, 2025 | 1,570.00 | 1,579.00 | 1,551.00 | 1,567.00 | 1,567.00 | -0.19% | 827,311 |
| Dec 10, 2025 | 1,563.00 | 1,604.00 | 1,535.00 | 1,570.00 | 1,570.00 | 0.45% | 3,082,913 |
| Dec 9, 2025 | 1,574.00 | 1,576.00 | 1,544.00 | 1,563.00 | 1,563.00 | -0.51% | 1,195,270 |
| Dec 8, 2025 | 1,499.00 | 1,575.00 | 1,499.00 | 1,571.00 | 1,571.00 | 4.94% | 2,155,074 |
| Dec 7, 2025 | 1,450.00 | 1,499.00 | 1,446.00 | 1,497.00 | 1,497.00 | 3.46% | 1,169,351 |
| Dec 4, 2025 | 1,424.00 | 1,448.00 | 1,424.00 | 1,447.00 | 1,447.00 | 1.62% | 1,466,130 |
| Dec 3, 2025 | 1,410.00 | 1,431.00 | 1,406.00 | 1,424.00 | 1,424.00 | 1.14% | 1,078,108 |
| Dec 2, 2025 | 1,407.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.07% | 790,696 |
| Dec 1, 2025 | 1,398.00 | 1,409.00 | 1,397.00 | 1,407.00 | 1,407.00 | - | 454,948 |
| Nov 30, 2025 | 1,405.00 | 1,414.00 | 1,393.00 | 1,407.00 | 1,407.00 | 0.36% | 441,146 |