Israel Shipyards Industries Ltd (TLV:ISHI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 16,880
-150 (-0.88%)
Mar 9, 2026, 5:24 PM IDT
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,860.00 | 16,870.00 | 16,590.00 | 16,730.00 | - | -1.76% | 4,029 |
| Mar 6, 2026 | 17,090.00 | 17,400.00 | 16,600.00 | 17,030.00 | 17,030.00 | 0.06% | 10,715 |
| Mar 5, 2026 | 16,390.00 | 17,020.00 | 16,390.00 | 17,020.00 | 17,020.00 | 3.84% | 24,702 |
| Mar 4, 2026 | 16,210.00 | 16,760.00 | 16,050.00 | 16,390.00 | 16,390.00 | 0.92% | 20,431 |
| Mar 2, 2026 | 15,120.00 | 16,400.00 | 15,120.00 | 16,240.00 | 16,240.00 | 7.41% | 27,195 |
| Feb 27, 2026 | 14,860.00 | 15,160.00 | 14,860.00 | 15,120.00 | 15,120.00 | 1.75% | 8,308 |
| Feb 26, 2026 | 14,860.00 | 15,180.00 | 14,510.00 | 14,860.00 | 14,860.00 | - | 10,002 |
| Feb 25, 2026 | 15,180.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,860.00 | -2.11% | 12,136 |
| Feb 24, 2026 | 15,650.00 | 15,660.00 | 15,000.00 | 15,180.00 | 15,180.00 | -3.00% | 11,962 |
| Feb 23, 2026 | 15,600.00 | 15,720.00 | 15,320.00 | 15,650.00 | 15,650.00 | 0.26% | 9,805 |
| Feb 20, 2026 | 15,780.00 | 15,820.00 | 15,440.00 | 15,610.00 | 15,610.00 | 0.90% | 10,992 |
| Feb 19, 2026 | 15,770.00 | 15,830.00 | 15,030.00 | 15,470.00 | 15,470.00 | -2.27% | 18,778 |
| Feb 18, 2026 | 15,830.00 | 16,060.00 | 15,380.00 | 15,830.00 | 15,830.00 | - | 13,624 |
| Feb 17, 2026 | 15,700.00 | 15,850.00 | 15,510.00 | 15,830.00 | 15,830.00 | 0.57% | 11,924 |
| Feb 16, 2026 | 15,910.00 | 15,960.00 | 15,380.00 | 15,740.00 | 15,740.00 | -1.07% | 25,532 |
| Feb 13, 2026 | 16,300.00 | 16,350.00 | 15,410.00 | 15,910.00 | 15,910.00 | -1.91% | 15,177 |
| Feb 12, 2026 | 16,760.00 | 16,780.00 | 16,170.00 | 16,220.00 | 16,220.00 | -3.22% | 14,285 |
| Feb 11, 2026 | 17,070.00 | 17,100.00 | 16,760.00 | 16,760.00 | 16,760.00 | -1.82% | 10,025 |
| Feb 10, 2026 | 17,080.00 | 17,120.00 | 16,830.00 | 17,070.00 | 17,070.00 | - | 10,896 |
| Feb 9, 2026 | 17,560.00 | 17,570.00 | 16,110.00 | 17,070.00 | 17,070.00 | -0.18% | 12,921 |
| Feb 6, 2026 | 16,940.00 | 17,420.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.94% | 16,931 |
| Feb 5, 2026 | 17,420.00 | 17,800.00 | 16,900.00 | 16,940.00 | 16,940.00 | -2.76% | 186,874 |
| Feb 4, 2026 | 17,570.00 | 17,460.00 | 17,000.00 | 17,420.00 | 17,420.00 | -0.85% | 25,356 |
| Feb 3, 2026 | 17,650.00 | 18,060.00 | 17,510.00 | 17,570.00 | 17,570.00 | -0.45% | 49,230 |
| Feb 2, 2026 | 17,700.00 | 17,710.00 | 17,300.00 | 17,650.00 | 17,650.00 | -0.56% | 15,208 |
| Jan 30, 2026 | 18,500.00 | 18,560.00 | 17,580.00 | 17,750.00 | 17,750.00 | -4.05% | 65,299 |
| Jan 29, 2026 | 19,080.00 | 19,140.00 | 18,040.00 | 18,500.00 | 18,500.00 | -3.04% | 27,222 |
| Jan 28, 2026 | 19,230.00 | 19,400.00 | 18,800.00 | 19,080.00 | 19,080.00 | -0.78% | 25,954 |
| Jan 27, 2026 | 19,270.00 | 19,470.00 | 18,980.00 | 19,230.00 | 19,230.00 | -0.21% | 31,924 |
| Jan 26, 2026 | 19,400.00 | 19,490.00 | 19,220.00 | 19,270.00 | 19,270.00 | -0.77% | 46,391 |
| Jan 23, 2026 | 19,470.00 | 19,550.00 | 19,250.00 | 19,420.00 | 19,420.00 | -0.15% | 16,681 |
| Jan 22, 2026 | 19,500.00 | 19,730.00 | 19,230.00 | 19,450.00 | 19,450.00 | -0.26% | 31,411 |
| Jan 21, 2026 | 19,750.00 | 19,750.00 | 19,200.00 | 19,500.00 | 19,500.00 | -1.47% | 28,689 |
| Jan 20, 2026 | 19,360.00 | 19,790.00 | 18,800.00 | 19,790.00 | 19,790.00 | 2.22% | 27,455 |
| Jan 19, 2026 | 19,050.00 | 19,360.00 | 18,320.00 | 19,360.00 | 19,360.00 | 1.63% | 33,157 |
| Jan 16, 2026 | 18,730.00 | 19,100.00 | 18,730.00 | 19,050.00 | 19,050.00 | 0.79% | 6,314 |
| Jan 15, 2026 | 18,620.00 | 18,900.00 | 18,120.00 | 18,900.00 | 18,900.00 | 1.50% | 19,265 |
| Jan 14, 2026 | 18,700.00 | 18,890.00 | 18,020.00 | 18,620.00 | 18,620.00 | -0.43% | 22,094 |
| Jan 13, 2026 | 18,610.00 | 18,960.00 | 18,370.00 | 18,700.00 | 18,700.00 | 0.38% | 38,694 |
| Jan 12, 2026 | 18,330.00 | 18,770.00 | 17,620.00 | 18,630.00 | 18,630.00 | 1.64% | 63,505 |
| Jan 9, 2026 | 18,680.00 | 19,140.00 | 17,580.00 | 18,330.00 | 18,330.00 | -1.87% | 19,993 |
| Jan 8, 2026 | 17,920.00 | 18,680.00 | 17,890.00 | 18,680.00 | 18,680.00 | 4.24% | 47,251 |
| Jan 7, 2026 | 17,850.00 | 17,960.00 | 17,510.00 | 17,920.00 | 17,920.00 | 0.39% | 19,073 |
| Jan 6, 2026 | 17,300.00 | 17,850.00 | 17,020.00 | 17,850.00 | 17,850.00 | 3.18% | 30,714 |
| Jan 5, 2026 | 16,500.00 | 17,540.00 | 16,500.00 | 17,300.00 | 17,300.00 | 4.85% | 48,142 |
| Jan 1, 2026 | 15,950.00 | 16,500.00 | 15,820.00 | 16,500.00 | 16,500.00 | 3.45% | 19,302 |
| Dec 31, 2025 | 15,630.00 | 15,950.00 | 15,520.00 | 15,950.00 | 15,950.00 | 2.05% | 21,073 |
| Dec 30, 2025 | 15,300.00 | 15,630.00 | 15,020.00 | 15,630.00 | 15,630.00 | 2.16% | 23,155 |
| Dec 29, 2025 | 15,070.00 | 15,380.00 | 14,620.00 | 15,300.00 | 15,300.00 | 1.53% | 17,871 |
| Dec 28, 2025 | 15,220.00 | 15,360.00 | 14,610.00 | 15,070.00 | 15,070.00 | -0.86% | 11,790 |
| Dec 25, 2025 | 14,950.00 | 15,670.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.08% | 30,319 |
| Dec 24, 2025 | 14,070.00 | 14,890.00 | 14,060.00 | 14,890.00 | 14,890.00 | 5.83% | 38,697 |
| Dec 23, 2025 | 13,710.00 | 14,110.00 | 13,510.00 | 14,070.00 | 14,070.00 | 2.63% | 37,693 |
| Dec 22, 2025 | 13,510.00 | 13,740.00 | 13,460.00 | 13,710.00 | 13,710.00 | 1.48% | 11,095 |
| Dec 21, 2025 | 13,920.00 | 14,000.00 | 13,510.00 | 13,510.00 | 13,510.00 | -2.17% | 14,208 |
| Dec 18, 2025 | 13,430.00 | 13,810.00 | 13,260.00 | 13,810.00 | 13,810.00 | 2.30% | 19,022 |
| Dec 17, 2025 | 13,100.00 | 13,650.00 | 13,000.00 | 13,500.00 | 13,500.00 | 3.05% | 21,981 |
| Dec 16, 2025 | 12,390.00 | 13,160.00 | 12,360.00 | 13,100.00 | 13,100.00 | 5.99% | 13,572 |
| Dec 15, 2025 | 12,490.00 | 12,710.00 | 12,340.00 | 12,360.00 | 12,360.00 | -1.04% | 10,796 |
| Dec 14, 2025 | 12,650.00 | 12,730.00 | 12,370.00 | 12,490.00 | 12,490.00 | -1.26% | 8,541 |
| Dec 11, 2025 | 12,650.00 | 12,940.00 | 12,520.00 | 12,650.00 | 12,650.00 | - | 7,520 |
| Dec 10, 2025 | 12,670.00 | 12,690.00 | 12,510.00 | 12,650.00 | 12,650.00 | -0.16% | 4,759 |
| Dec 9, 2025 | 12,690.00 | 12,790.00 | 12,570.00 | 12,670.00 | 12,670.00 | -0.16% | 8,118 |
| Dec 8, 2025 | 12,260.00 | 12,700.00 | 12,250.00 | 12,690.00 | 12,690.00 | 3.51% | 8,320 |
| Dec 7, 2025 | 12,230.00 | 12,310.00 | 12,150.00 | 12,260.00 | 12,260.00 | 0.25% | 3,909 |
| Dec 4, 2025 | 12,400.00 | 12,520.00 | 12,150.00 | 12,230.00 | 12,230.00 | -1.37% | 9,694 |
| Dec 3, 2025 | 12,550.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.72% | 8,376 |
| Dec 2, 2025 | 12,530.00 | 12,580.00 | 12,360.00 | 12,490.00 | 12,490.00 | -0.32% | 4,636 |
| Dec 1, 2025 | 12,560.00 | 12,580.00 | 12,340.00 | 12,530.00 | 12,530.00 | -0.24% | 4,868 |
| Nov 30, 2025 | 12,380.00 | 12,640.00 | 12,380.00 | 12,560.00 | 12,560.00 | 1.45% | 5,212 |
| Nov 27, 2025 | 12,380.00 | 12,380.00 | 12,110.00 | 12,380.00 | 12,380.00 | - | 12,227 |
| Nov 26, 2025 | 12,390.00 | 12,480.00 | 11,710.00 | 12,380.00 | 12,380.00 | -1.20% | 17,613 |
| Nov 25, 2025 | 12,380.00 | 12,610.00 | 12,260.00 | 12,530.00 | 12,530.00 | -0.08% | 4,522 |
| Nov 24, 2025 | 12,340.00 | 12,630.00 | 12,300.00 | 12,540.00 | 12,540.00 | 1.62% | 10,310 |
| Nov 23, 2025 | 12,370.00 | 12,550.00 | 12,170.00 | 12,340.00 | 12,340.00 | -0.24% | 7,269 |
| Nov 20, 2025 | 12,580.00 | 12,670.00 | 12,350.00 | 12,370.00 | 12,370.00 | -1.67% | 7,169 |
| Nov 19, 2025 | 12,540.00 | 12,660.00 | 12,360.00 | 12,580.00 | 12,580.00 | 0.32% | 4,455 |
| Nov 18, 2025 | 12,520.00 | 12,590.00 | 12,310.00 | 12,540.00 | 12,540.00 | 0.16% | 7,649 |
| Nov 17, 2025 | 12,910.00 | 12,920.00 | 12,500.00 | 12,520.00 | 12,520.00 | -3.02% | 12,842 |
| Nov 16, 2025 | 12,760.00 | 12,970.00 | 12,700.00 | 12,910.00 | 12,910.00 | 1.02% | 3,592 |
| Nov 13, 2025 | 13,040.00 | 13,040.00 | 12,690.00 | 12,780.00 | 12,780.00 | -1.99% | 13,877 |
| Nov 12, 2025 | 12,390.00 | 13,100.00 | 12,390.00 | 13,040.00 | 13,040.00 | 5.25% | 20,903 |
| Nov 11, 2025 | 12,700.00 | 12,980.00 | 12,360.00 | 12,390.00 | 12,390.00 | -2.44% | 9,394 |
| Nov 10, 2025 | 12,150.00 | 12,820.00 | 11,580.00 | 12,700.00 | 12,700.00 | 5.75% | 25,165 |
| Nov 9, 2025 | 12,040.00 | 12,180.00 | 11,910.00 | 12,010.00 | 12,010.00 | -0.25% | 6,529 |
| Nov 6, 2025 | 12,040.00 | 12,430.00 | 12,020.00 | 12,040.00 | 12,040.00 | - | 61,932 |
| Nov 5, 2025 | 11,880.00 | 12,130.00 | 11,750.00 | 12,040.00 | 12,040.00 | 1.43% | 21,733 |
| Nov 4, 2025 | 12,400.00 | 12,460.00 | 11,870.00 | 11,870.00 | 11,870.00 | -4.74% | 16,314 |
| Nov 3, 2025 | 12,860.00 | 12,890.00 | 12,440.00 | 12,460.00 | 12,460.00 | -3.11% | 8,638 |
| Nov 2, 2025 | 12,530.00 | 13,060.00 | 12,300.00 | 12,860.00 | 12,860.00 | 2.63% | 5,922 |
| Oct 30, 2025 | 12,280.00 | 13,150.00 | 12,150.00 | 12,530.00 | 12,530.00 | 2.20% | 17,764 |
| Oct 29, 2025 | 12,310.00 | 12,410.00 | 11,880.00 | 12,260.00 | 12,260.00 | 1.91% | 13,098 |
| Oct 28, 2025 | 12,310.00 | 12,340.00 | 11,850.00 | 12,030.00 | 12,030.00 | -2.27% | 48,953 |
| Oct 27, 2025 | 12,330.00 | 12,380.00 | 12,170.00 | 12,310.00 | 12,310.00 | -0.08% | 9,146 |
| Oct 26, 2025 | 12,220.00 | 12,420.00 | 12,050.00 | 12,320.00 | 12,320.00 | 2.84% | 12,163 |
| Oct 23, 2025 | 11,900.00 | 12,000.00 | 11,690.00 | 11,980.00 | 11,980.00 | 0.67% | 10,408 |
| Oct 22, 2025 | 11,690.00 | 11,980.00 | 11,590.00 | 11,900.00 | 11,900.00 | 1.80% | 9,925 |
| Oct 21, 2025 | 11,750.00 | 11,840.00 | 11,400.00 | 11,690.00 | 11,690.00 | -0.51% | 7,170 |
| Oct 20, 2025 | 11,800.00 | 12,030.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 8,994 |
| Oct 19, 2025 | 12,200.00 | 12,230.00 | 11,530.00 | 11,800.00 | 11,800.00 | -2.72% | 8,477 |