Israel Shipyards Industries Ltd (TLV:ISHI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,590
-560 (-3.96%)
Apr 28, 2026, 5:24 PM IDT
TLV:ISHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,150.00 | 14,310.00 | 13,590.00 | 13,590.00 | 13,590.00 | -3.96% | 17,838 |
| Apr 27, 2026 | 13,940.00 | 14,430.00 | 13,940.00 | 14,150.00 | 14,150.00 | 1.51% | 8,380 |
| Apr 24, 2026 | 13,730.00 | 14,080.00 | 13,730.00 | 13,940.00 | 13,940.00 | - | 16,693 |
| Apr 23, 2026 | 14,220.00 | 14,340.00 | 13,940.00 | 13,940.00 | 13,940.00 | -1.97% | 6,793 |
| Apr 20, 2026 | 14,010.00 | 14,360.00 | 13,860.00 | 14,220.00 | 14,220.00 | 0.64% | 11,525 |
| Apr 17, 2026 | 13,890.00 | 14,190.00 | 13,770.00 | 14,130.00 | 14,130.00 | 1.73% | 9,180 |
| Apr 16, 2026 | 14,370.00 | 14,370.00 | 13,650.00 | 13,890.00 | 13,890.00 | -3.07% | 13,080 |
| Apr 15, 2026 | 14,530.00 | 14,840.00 | 14,310.00 | 14,330.00 | 14,330.00 | -1.38% | 11,804 |
| Apr 14, 2026 | 14,320.00 | 14,770.00 | 13,980.00 | 14,530.00 | 14,530.00 | 1.89% | 16,413 |
| Apr 13, 2026 | 14,260.00 | 14,540.00 | 13,740.00 | 14,260.00 | 14,260.00 | - | 7,254 |
| Apr 10, 2026 | 14,570.00 | 14,680.00 | 13,780.00 | 14,260.00 | 14,260.00 | -1.66% | 12,318 |
| Apr 9, 2026 | 14,350.00 | 14,760.00 | 14,100.00 | 14,500.00 | 14,500.00 | 1.05% | 13,943 |
| Apr 6, 2026 | 14,090.00 | 14,350.00 | 13,870.00 | 14,350.00 | 14,350.00 | 0.84% | 8,866 |
| Apr 3, 2026 | 13,920.00 | 15,060.00 | 13,920.00 | 14,230.00 | 14,230.00 | 2.23% | 7,167 |
| Mar 31, 2026 | 13,760.00 | 14,170.00 | 13,640.00 | 13,920.00 | 13,920.00 | 1.16% | 25,448 |
| Mar 30, 2026 | 14,220.00 | 14,220.00 | 13,680.00 | 13,760.00 | 13,760.00 | -3.23% | 30,938 |
| Mar 27, 2026 | 14,290.00 | 14,740.00 | 13,470.00 | 14,220.00 | 14,220.00 | -2.54% | 12,591 |
| Mar 26, 2026 | 14,530.00 | 14,770.00 | 14,230.00 | 14,590.00 | 14,590.00 | 0.41% | 12,896 |
| Mar 25, 2026 | 14,550.00 | 14,860.00 | 14,410.00 | 14,530.00 | 14,530.00 | -0.41% | 16,527 |
| Mar 24, 2026 | 15,010.00 | 15,150.00 | 14,390.00 | 14,590.00 | 14,550.00 | -2.80% | 10,607 |
| Mar 23, 2026 | 14,900.00 | 15,320.00 | 14,190.00 | 15,010.00 | 14,968.85 | 0.67% | 33,385 |
| Mar 20, 2026 | 15,590.00 | 15,830.00 | 14,910.00 | 14,910.00 | 14,869.12 | -4.36% | 27,010 |
| Mar 19, 2026 | 15,990.00 | 15,990.00 | 15,420.00 | 15,590.00 | 15,547.26 | -2.50% | 14,269 |
| Mar 18, 2026 | 16,000.00 | 16,120.00 | 15,010.00 | 15,990.00 | 15,946.16 | -1.24% | 27,112 |
| Mar 17, 2026 | 15,820.00 | 16,190.00 | 15,560.00 | 16,190.00 | 16,145.61 | 2.34% | 14,367 |
| Mar 16, 2026 | 15,720.00 | 15,970.00 | 15,010.00 | 15,820.00 | 15,776.63 | 0.64% | 26,627 |
| Mar 13, 2026 | 15,700.00 | 15,770.00 | 15,290.00 | 15,720.00 | 15,676.90 | 0.13% | 4,540 |
| Mar 12, 2026 | 16,150.00 | 16,150.00 | 15,590.00 | 15,700.00 | 15,656.96 | -2.79% | 10,517 |
| Mar 11, 2026 | 16,520.00 | 16,520.00 | 15,510.00 | 16,150.00 | 16,105.72 | -2.24% | 15,421 |
| Mar 10, 2026 | 16,880.00 | 17,110.00 | 16,380.00 | 16,520.00 | 16,474.71 | -2.13% | 24,382 |
| Mar 9, 2026 | 16,860.00 | 16,880.00 | 16,280.00 | 16,880.00 | 16,833.72 | -0.88% | 23,870 |
| Mar 6, 2026 | 17,090.00 | 17,400.00 | 16,600.00 | 17,030.00 | 16,983.31 | 0.06% | 10,715 |
| Mar 5, 2026 | 16,390.00 | 17,020.00 | 16,390.00 | 17,020.00 | 16,973.34 | 3.84% | 24,702 |
| Mar 4, 2026 | 16,210.00 | 16,760.00 | 16,050.00 | 16,390.00 | 16,345.07 | 0.92% | 20,431 |
| Mar 2, 2026 | 15,120.00 | 16,400.00 | 15,120.00 | 16,240.00 | 16,195.48 | 7.41% | 27,195 |
| Feb 27, 2026 | 14,860.00 | 15,160.00 | 14,860.00 | 15,120.00 | 15,078.55 | 1.75% | 8,308 |
| Feb 26, 2026 | 14,860.00 | 15,180.00 | 14,510.00 | 14,860.00 | 14,819.26 | - | 10,002 |
| Feb 25, 2026 | 15,180.00 | 15,280.00 | 14,670.00 | 14,860.00 | 14,819.26 | -2.11% | 12,136 |
| Feb 24, 2026 | 15,650.00 | 15,660.00 | 15,000.00 | 15,180.00 | 15,138.38 | -3.00% | 11,962 |
| Feb 23, 2026 | 15,600.00 | 15,720.00 | 15,320.00 | 15,650.00 | 15,607.09 | 0.26% | 9,805 |
| Feb 20, 2026 | 15,780.00 | 15,820.00 | 15,440.00 | 15,610.00 | 15,567.20 | 0.90% | 10,992 |
| Feb 19, 2026 | 15,770.00 | 15,830.00 | 15,030.00 | 15,470.00 | 15,427.59 | -2.27% | 18,778 |
| Feb 18, 2026 | 15,830.00 | 16,060.00 | 15,380.00 | 15,830.00 | 15,786.60 | - | 13,624 |
| Feb 17, 2026 | 15,700.00 | 15,850.00 | 15,510.00 | 15,830.00 | 15,786.60 | 0.57% | 11,924 |
| Feb 16, 2026 | 15,910.00 | 15,960.00 | 15,380.00 | 15,740.00 | 15,696.85 | -1.07% | 25,532 |
| Feb 13, 2026 | 16,300.00 | 16,350.00 | 15,410.00 | 15,910.00 | 15,866.38 | -1.91% | 15,177 |
| Feb 12, 2026 | 16,760.00 | 16,780.00 | 16,170.00 | 16,220.00 | 16,175.53 | -3.22% | 14,285 |
| Feb 11, 2026 | 17,070.00 | 17,100.00 | 16,760.00 | 16,760.00 | 16,714.05 | -1.82% | 10,025 |
| Feb 10, 2026 | 17,080.00 | 17,120.00 | 16,830.00 | 17,070.00 | 17,023.20 | - | 10,896 |
| Feb 9, 2026 | 17,560.00 | 17,570.00 | 16,110.00 | 17,070.00 | 17,023.20 | -0.18% | 12,921 |
| Feb 6, 2026 | 16,940.00 | 17,420.00 | 16,900.00 | 17,100.00 | 17,053.12 | 0.94% | 16,931 |
| Feb 5, 2026 | 17,420.00 | 17,800.00 | 16,900.00 | 16,940.00 | 16,893.56 | -2.76% | 186,874 |
| Feb 4, 2026 | 17,570.00 | 17,460.00 | 17,000.00 | 17,420.00 | 17,372.24 | -0.85% | 25,356 |
| Feb 3, 2026 | 17,650.00 | 18,060.00 | 17,510.00 | 17,570.00 | 17,521.83 | -0.45% | 49,230 |
| Feb 2, 2026 | 17,700.00 | 17,710.00 | 17,300.00 | 17,650.00 | 17,601.61 | -0.56% | 15,208 |
| Jan 30, 2026 | 18,500.00 | 18,560.00 | 17,580.00 | 17,750.00 | 17,701.34 | -4.05% | 65,299 |
| Jan 29, 2026 | 19,080.00 | 19,140.00 | 18,040.00 | 18,500.00 | 18,449.28 | -3.04% | 27,222 |
| Jan 28, 2026 | 19,230.00 | 19,400.00 | 18,800.00 | 19,080.00 | 19,027.69 | -0.78% | 25,954 |
| Jan 27, 2026 | 19,270.00 | 19,470.00 | 18,980.00 | 19,230.00 | 19,177.28 | -0.21% | 31,924 |
| Jan 26, 2026 | 19,400.00 | 19,490.00 | 19,220.00 | 19,270.00 | 19,217.17 | -0.77% | 46,391 |
| Jan 23, 2026 | 19,470.00 | 19,550.00 | 19,250.00 | 19,420.00 | 19,366.76 | -0.15% | 16,681 |
| Jan 22, 2026 | 19,500.00 | 19,730.00 | 19,230.00 | 19,450.00 | 19,396.68 | -0.26% | 31,411 |
| Jan 21, 2026 | 19,750.00 | 19,750.00 | 19,200.00 | 19,500.00 | 19,446.54 | -1.47% | 28,689 |
| Jan 20, 2026 | 19,360.00 | 19,790.00 | 18,800.00 | 19,790.00 | 19,735.74 | 2.22% | 27,455 |
| Jan 19, 2026 | 19,050.00 | 19,360.00 | 18,320.00 | 19,360.00 | 19,306.92 | 1.63% | 33,157 |
| Jan 16, 2026 | 18,730.00 | 19,100.00 | 18,730.00 | 19,050.00 | 18,997.77 | 0.79% | 6,314 |
| Jan 15, 2026 | 18,620.00 | 18,900.00 | 18,120.00 | 18,900.00 | 18,848.18 | 1.50% | 19,265 |
| Jan 14, 2026 | 18,700.00 | 18,890.00 | 18,020.00 | 18,620.00 | 18,568.95 | -0.43% | 22,094 |
| Jan 13, 2026 | 18,610.00 | 18,960.00 | 18,370.00 | 18,700.00 | 18,648.73 | 0.38% | 38,694 |
| Jan 12, 2026 | 18,330.00 | 18,770.00 | 17,620.00 | 18,630.00 | 18,578.92 | 1.64% | 63,505 |
| Jan 9, 2026 | 18,680.00 | 19,140.00 | 17,580.00 | 18,330.00 | 18,279.75 | -1.87% | 19,993 |
| Jan 8, 2026 | 17,920.00 | 18,680.00 | 17,890.00 | 18,680.00 | 18,628.79 | 4.24% | 47,251 |
| Jan 7, 2026 | 17,850.00 | 17,960.00 | 17,510.00 | 17,920.00 | 17,870.87 | 0.39% | 19,073 |
| Jan 6, 2026 | 17,300.00 | 17,850.00 | 17,020.00 | 17,850.00 | 17,801.06 | 3.18% | 30,714 |
| Jan 5, 2026 | 16,500.00 | 17,540.00 | 16,500.00 | 17,300.00 | 17,252.57 | 4.85% | 48,142 |
| Jan 1, 2026 | 15,950.00 | 16,500.00 | 15,820.00 | 16,500.00 | 16,454.76 | 3.45% | 19,302 |
| Dec 31, 2025 | 15,630.00 | 15,950.00 | 15,520.00 | 15,950.00 | 15,906.27 | 2.05% | 21,073 |
| Dec 30, 2025 | 15,300.00 | 15,630.00 | 15,020.00 | 15,630.00 | 15,587.15 | 2.16% | 23,155 |
| Dec 29, 2025 | 15,070.00 | 15,380.00 | 14,620.00 | 15,300.00 | 15,258.05 | 1.53% | 17,871 |
| Dec 28, 2025 | 15,220.00 | 15,360.00 | 14,610.00 | 15,070.00 | 15,028.68 | -0.86% | 11,790 |
| Dec 25, 2025 | 14,950.00 | 15,670.00 | 14,900.00 | 15,200.00 | 15,158.33 | 2.08% | 30,319 |
| Dec 24, 2025 | 14,070.00 | 14,890.00 | 14,060.00 | 14,890.00 | 14,849.18 | 5.83% | 38,697 |
| Dec 23, 2025 | 13,710.00 | 14,110.00 | 13,510.00 | 14,070.00 | 14,031.43 | 2.63% | 37,693 |
| Dec 22, 2025 | 13,510.00 | 13,740.00 | 13,460.00 | 13,710.00 | 13,672.41 | 1.48% | 11,095 |
| Dec 21, 2025 | 13,920.00 | 14,000.00 | 13,510.00 | 13,510.00 | 13,472.96 | -2.17% | 14,208 |
| Dec 18, 2025 | 13,430.00 | 13,810.00 | 13,260.00 | 13,810.00 | 13,772.14 | 2.30% | 19,022 |
| Dec 17, 2025 | 13,100.00 | 13,650.00 | 13,000.00 | 13,500.00 | 13,462.99 | 3.05% | 21,981 |
| Dec 16, 2025 | 12,390.00 | 13,160.00 | 12,360.00 | 13,100.00 | 13,064.09 | 5.99% | 13,572 |
| Dec 15, 2025 | 12,490.00 | 12,710.00 | 12,340.00 | 12,360.00 | 12,326.11 | -1.04% | 10,796 |
| Dec 14, 2025 | 12,650.00 | 12,730.00 | 12,370.00 | 12,490.00 | 12,455.76 | -1.26% | 8,541 |
| Dec 11, 2025 | 12,650.00 | 12,940.00 | 12,520.00 | 12,650.00 | 12,615.32 | - | 7,520 |
| Dec 10, 2025 | 12,670.00 | 12,690.00 | 12,510.00 | 12,650.00 | 12,615.32 | -0.16% | 4,759 |
| Dec 9, 2025 | 12,690.00 | 12,790.00 | 12,570.00 | 12,670.00 | 12,635.26 | -0.16% | 8,118 |
| Dec 8, 2025 | 12,260.00 | 12,700.00 | 12,250.00 | 12,690.00 | 12,655.21 | 3.51% | 8,320 |
| Dec 7, 2025 | 12,230.00 | 12,310.00 | 12,150.00 | 12,260.00 | 12,226.39 | 0.25% | 3,909 |
| Dec 4, 2025 | 12,400.00 | 12,520.00 | 12,150.00 | 12,230.00 | 12,196.47 | -1.37% | 9,694 |
| Dec 3, 2025 | 12,550.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,366.00 | -0.72% | 8,376 |
| Dec 2, 2025 | 12,530.00 | 12,580.00 | 12,360.00 | 12,490.00 | 12,455.76 | -0.32% | 4,636 |
| Dec 1, 2025 | 12,560.00 | 12,580.00 | 12,340.00 | 12,530.00 | 12,495.65 | -0.24% | 4,868 |
| Nov 30, 2025 | 12,380.00 | 12,640.00 | 12,380.00 | 12,560.00 | 12,525.57 | 1.45% | 5,212 |