Imagesat International (I.S.I) Ltd (TLV:ISI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,128.00
-26.00 (-2.25%)
Apr 29, 2026, 5:28 PM IDT
TLV:ISI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,154.00 | 1,187.00 | 1,114.00 | 1,128.00 | 1,128.00 | -2.25% | 31,649 |
| Apr 28, 2026 | 1,211.00 | 1,222.00 | 1,140.00 | 1,154.00 | 1,154.00 | -4.71% | 22,906 |
| Apr 27, 2026 | 1,290.00 | 1,290.00 | 1,200.00 | 1,211.00 | 1,211.00 | -6.12% | 23,256 |
| Apr 24, 2026 | 1,316.00 | 1,323.00 | 1,283.00 | 1,290.00 | 1,290.00 | -1.98% | 14,765 |
| Apr 23, 2026 | 1,381.00 | 1,448.00 | 1,290.00 | 1,316.00 | 1,316.00 | -4.71% | 20,607 |
| Apr 20, 2026 | 1,321.00 | 1,447.00 | 1,261.00 | 1,381.00 | 1,381.00 | 4.54% | 17,268 |
| Apr 17, 2026 | 1,355.00 | 1,355.00 | 1,274.00 | 1,321.00 | 1,321.00 | -2.51% | 6,508 |
| Apr 16, 2026 | 1,400.00 | 1,403.00 | 1,330.00 | 1,355.00 | 1,355.00 | -2.38% | 26,811 |
| Apr 15, 2026 | 1,516.00 | 1,504.00 | 1,367.00 | 1,388.00 | 1,388.00 | -8.44% | 19,379 |
| Apr 14, 2026 | 1,500.00 | 1,538.00 | 1,354.00 | 1,516.00 | 1,516.00 | 1.07% | 34,696 |
| Apr 13, 2026 | 1,475.00 | 1,535.00 | 1,460.00 | 1,500.00 | 1,500.00 | 1.69% | 22,194 |
| Apr 10, 2026 | 1,475.00 | 1,578.00 | 1,448.00 | 1,475.00 | 1,475.00 | -5.02% | 11,178 |
| Apr 9, 2026 | 1,544.00 | 1,621.00 | 1,442.00 | 1,553.00 | 1,553.00 | 0.58% | 14,943 |
| Apr 6, 2026 | 1,445.00 | 1,560.00 | 1,445.00 | 1,544.00 | 1,544.00 | 3.97% | 11,182 |
| Apr 3, 2026 | 1,390.00 | 1,500.00 | 1,389.00 | 1,485.00 | 1,485.00 | 6.83% | 9,402 |
| Mar 31, 2026 | 1,450.00 | 1,466.00 | 1,366.00 | 1,390.00 | 1,390.00 | -4.14% | 21,012 |
| Mar 30, 2026 | 1,413.00 | 1,450.00 | 1,310.00 | 1,450.00 | 1,450.00 | 2.62% | 16,823 |
| Mar 27, 2026 | 1,626.00 | 1,626.00 | 1,383.00 | 1,413.00 | 1,413.00 | -5.55% | 7,067 |
| Mar 26, 2026 | 1,307.00 | 1,527.00 | 1,300.00 | 1,496.00 | 1,496.00 | 14.46% | 24,247 |
| Mar 25, 2026 | 1,380.00 | 1,384.00 | 1,280.00 | 1,307.00 | 1,307.00 | -5.29% | 9,487 |
| Mar 24, 2026 | 1,466.00 | 1,463.00 | 1,380.00 | 1,380.00 | 1,380.00 | -5.87% | 21,673 |
| Mar 23, 2026 | 1,533.00 | 1,581.00 | 1,441.00 | 1,466.00 | 1,466.00 | -4.37% | 12,266 |
| Mar 20, 2026 | 1,613.00 | 1,618.00 | 1,500.00 | 1,533.00 | 1,533.00 | -4.96% | 30,442 |
| Mar 19, 2026 | 1,629.00 | 1,675.00 | 1,576.00 | 1,613.00 | 1,613.00 | -0.98% | 10,429 |
| Mar 18, 2026 | 1,600.00 | 1,650.00 | 1,600.00 | 1,629.00 | 1,629.00 | 1.81% | 22,359 |
| Mar 17, 2026 | 1,590.00 | 1,622.00 | 1,510.00 | 1,600.00 | 1,600.00 | 0.63% | 28,526 |
| Mar 16, 2026 | 1,614.00 | 1,700.00 | 1,471.00 | 1,590.00 | 1,590.00 | -1.49% | 19,958 |
| Mar 13, 2026 | 1,530.00 | 1,617.00 | 1,530.00 | 1,614.00 | 1,614.00 | -2.18% | 8,228 |
| Mar 12, 2026 | 1,681.00 | 1,698.00 | 1,618.00 | 1,650.00 | 1,650.00 | -1.84% | 13,116 |
| Mar 11, 2026 | 1,731.00 | 1,783.00 | 1,551.00 | 1,681.00 | 1,681.00 | -2.89% | 13,734 |
| Mar 10, 2026 | 1,797.00 | 1,797.00 | 1,706.00 | 1,731.00 | 1,731.00 | -3.67% | 15,803 |
| Mar 9, 2026 | 1,735.00 | 1,805.00 | 1,706.00 | 1,797.00 | 1,797.00 | 3.69% | 61,430 |
| Mar 6, 2026 | 1,695.00 | 1,743.00 | 1,662.00 | 1,733.00 | 1,733.00 | 2.24% | 30,847 |
| Mar 5, 2026 | 1,660.00 | 1,708.00 | 1,627.00 | 1,695.00 | 1,695.00 | 2.11% | 406,577 |
| Mar 4, 2026 | 1,627.00 | 1,732.00 | 1,627.00 | 1,660.00 | 1,660.00 | 2.03% | 105,662 |
| Mar 2, 2026 | 1,593.00 | 1,660.00 | 1,568.00 | 1,627.00 | 1,627.00 | 5.24% | 51,890 |
| Feb 27, 2026 | 1,511.00 | 1,591.00 | 1,485.00 | 1,546.00 | 1,546.00 | 2.32% | 11,223 |
| Feb 26, 2026 | 1,466.00 | 1,551.00 | 1,466.00 | 1,511.00 | 1,511.00 | 3.07% | 20,044 |
| Feb 25, 2026 | 1,449.00 | 1,490.00 | 1,409.00 | 1,466.00 | 1,466.00 | 1.17% | 8,507 |
| Feb 24, 2026 | 1,474.00 | 1,478.00 | 1,400.00 | 1,449.00 | 1,449.00 | -1.70% | 6,915 |
| Feb 23, 2026 | 1,590.00 | 1,590.00 | 1,449.00 | 1,474.00 | 1,474.00 | -1.93% | 6,613 |
| Feb 20, 2026 | 1,501.00 | 1,550.00 | 1,494.00 | 1,503.00 | 1,503.00 | 0.13% | 36,616 |
| Feb 19, 2026 | 1,556.00 | 1,556.00 | 1,466.00 | 1,501.00 | 1,501.00 | -3.53% | 13,103 |
| Feb 18, 2026 | 1,547.00 | 1,570.00 | 1,477.00 | 1,556.00 | 1,556.00 | 0.58% | 13,450 |
| Feb 17, 2026 | 1,479.00 | 1,560.00 | 1,479.00 | 1,547.00 | 1,547.00 | 4.60% | 15,122 |
| Feb 16, 2026 | 1,387.00 | 1,499.00 | 1,354.00 | 1,479.00 | 1,479.00 | 6.63% | 20,645 |
| Feb 13, 2026 | 1,401.00 | 1,401.00 | 1,370.00 | 1,387.00 | 1,387.00 | -1.00% | 7,211 |
| Feb 12, 2026 | 1,491.00 | 1,465.00 | 1,372.00 | 1,401.00 | 1,401.00 | -6.04% | 40,670 |
| Feb 11, 2026 | 1,518.00 | 1,530.00 | 1,464.00 | 1,491.00 | 1,491.00 | -1.78% | 8,886 |
| Feb 10, 2026 | 1,533.00 | 1,549.00 | 1,460.00 | 1,518.00 | 1,518.00 | -0.98% | 25,230 |
| Feb 9, 2026 | 1,547.00 | 1,574.00 | 1,502.00 | 1,533.00 | 1,533.00 | -0.90% | 18,382 |
| Feb 6, 2026 | 1,574.00 | 1,614.00 | 1,472.00 | 1,547.00 | 1,547.00 | -1.72% | 14,604 |
| Feb 5, 2026 | 1,665.00 | 1,720.00 | 1,574.00 | 1,574.00 | 1,574.00 | -5.47% | 143,511 |
| Feb 4, 2026 | 1,664.00 | 1,667.00 | 1,594.00 | 1,665.00 | 1,665.00 | 0.06% | 22,147 |
| Feb 3, 2026 | 1,605.00 | 1,664.00 | 1,605.00 | 1,664.00 | 1,664.00 | 3.68% | 19,585 |
| Feb 2, 2026 | 1,450.00 | 1,605.00 | 1,450.00 | 1,605.00 | 1,605.00 | 5.38% | 35,896 |
| Jan 30, 2026 | 1,670.00 | 1,740.00 | 1,499.00 | 1,523.00 | 1,523.00 | -8.80% | 46,699 |
| Jan 29, 2026 | 1,880.00 | 1,889.00 | 1,580.00 | 1,670.00 | 1,670.00 | -11.17% | 81,451 |
| Jan 28, 2026 | 1,909.00 | 1,976.00 | 1,767.00 | 1,880.00 | 1,880.00 | -1.52% | 121,126 |
| Jan 27, 2026 | 1,816.00 | 1,977.00 | 1,816.00 | 1,909.00 | 1,909.00 | -0.57% | 96,697 |
| Jan 26, 2026 | 1,882.00 | 1,972.00 | 1,878.00 | 1,920.00 | 1,920.00 | 2.02% | 114,566 |
| Jan 23, 2026 | 1,920.00 | 1,927.00 | 1,869.00 | 1,882.00 | 1,882.00 | -1.98% | 32,168 |
| Jan 22, 2026 | 1,820.00 | 1,920.00 | 1,810.00 | 1,920.00 | 1,920.00 | 6.67% | 71,862 |
| Jan 21, 2026 | 1,836.00 | 1,836.00 | 1,704.00 | 1,800.00 | 1,800.00 | -1.96% | 41,752 |
| Jan 20, 2026 | 1,760.00 | 1,840.00 | 1,760.00 | 1,836.00 | 1,836.00 | 4.32% | 93,570 |
| Jan 19, 2026 | 1,738.00 | 1,800.00 | 1,738.00 | 1,760.00 | 1,760.00 | 1.27% | 121,844 |
| Jan 16, 2026 | 1,735.00 | 1,793.00 | 1,720.00 | 1,738.00 | 1,738.00 | 0.17% | 45,100 |
| Jan 15, 2026 | 1,714.00 | 1,735.00 | 1,654.00 | 1,735.00 | 1,735.00 | 1.23% | 64,948 |
| Jan 14, 2026 | 1,671.00 | 1,729.00 | 1,600.00 | 1,714.00 | 1,714.00 | 2.57% | 49,063 |
| Jan 13, 2026 | 1,680.00 | 1,700.00 | 1,612.00 | 1,671.00 | 1,671.00 | 1.27% | 91,112 |
| Jan 12, 2026 | 1,629.00 | 1,695.00 | 1,599.00 | 1,650.00 | 1,650.00 | 1.29% | 113,418 |
| Jan 9, 2026 | 1,559.00 | 1,646.00 | 1,519.00 | 1,629.00 | 1,629.00 | 0.25% | 51,382 |
| Jan 8, 2026 | 1,548.00 | 1,625.00 | 1,548.00 | 1,625.00 | 1,625.00 | 4.97% | 110,767 |
| Jan 7, 2026 | 1,550.00 | 1,550.00 | 1,501.00 | 1,548.00 | 1,548.00 | -0.13% | 53,719 |
| Jan 6, 2026 | 1,529.00 | 1,593.00 | 1,519.00 | 1,550.00 | 1,550.00 | 1.37% | 91,845 |
| Jan 5, 2026 | 1,390.00 | 1,529.00 | 1,370.00 | 1,529.00 | 1,529.00 | 10.00% | 72,077 |
| Jan 1, 2026 | 1,376.00 | 1,390.00 | 1,330.00 | 1,390.00 | 1,390.00 | 1.02% | 57,630 |
| Dec 31, 2025 | 1,350.00 | 1,376.00 | 1,329.00 | 1,376.00 | 1,376.00 | 3.46% | 24,950 |
| Dec 30, 2025 | 1,284.00 | 1,330.00 | 1,262.00 | 1,330.00 | 1,330.00 | 3.58% | 38,264 |
| Dec 29, 2025 | 1,250.00 | 1,309.00 | 1,230.00 | 1,284.00 | 1,284.00 | 2.72% | 27,527 |
| Dec 28, 2025 | 1,139.00 | 1,340.00 | 1,210.00 | 1,250.00 | 1,250.00 | 9.75% | 23,355 |
| Dec 25, 2025 | 1,140.00 | 1,170.00 | 1,100.00 | 1,139.00 | 1,139.00 | -0.09% | 12,030 |
| Dec 24, 2025 | 1,121.00 | 1,140.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1.69% | 22,770 |
| Dec 23, 2025 | 975.20 | 1,145.00 | 975.20 | 1,121.00 | 1,121.00 | 11.21% | 27,996 |
| Dec 22, 2025 | 1,058.00 | 1,058.00 | 1,005.00 | 1,008.00 | 1,008.00 | 1.82% | 10,310 |
| Dec 21, 2025 | 1,038.00 | 1,053.00 | 990.00 | 990.00 | 990.00 | -4.62% | 22,938 |
| Dec 18, 2025 | 1,018.00 | 1,044.00 | 1,011.00 | 1,038.00 | 1,038.00 | 1.96% | 32,868 |
| Dec 17, 2025 | 999.40 | 1,030.00 | 984.70 | 1,018.00 | 1,018.00 | 1.86% | 53,505 |
| Dec 16, 2025 | 1,000.00 | 1,007.00 | 991.60 | 999.40 | 999.40 | -0.06% | 16,708 |
| Dec 15, 2025 | 999.30 | 1,007.00 | 982.20 | 1,000.00 | 1,000.00 | 0.07% | 25,653 |
| Dec 14, 2025 | 1,008.00 | 1,004.00 | 998.00 | 999.30 | 999.30 | -0.86% | 351 |
| Dec 11, 2025 | 1,014.00 | 1,020.00 | 1,002.00 | 1,008.00 | 1,008.00 | -0.59% | 26,979 |
| Dec 10, 2025 | 1,017.00 | 1,017.00 | 994.70 | 1,014.00 | 1,014.00 | -0.29% | 29,589 |
| Dec 9, 2025 | 1,055.00 | 1,056.00 | 1,012.00 | 1,017.00 | 1,017.00 | -3.60% | 8,256 |
| Dec 8, 2025 | 1,061.00 | 1,059.00 | 1,045.00 | 1,055.00 | 1,055.00 | -0.57% | 10,809 |
| Dec 7, 2025 | 1,062.00 | 1,067.00 | 1,055.00 | 1,061.00 | 1,061.00 | -0.09% | 4,259 |
| Dec 4, 2025 | 1,075.00 | 1,071.00 | 1,060.00 | 1,062.00 | 1,062.00 | -1.21% | 19,043 |
| Dec 3, 2025 | 1,106.00 | 1,115.00 | 1,060.00 | 1,075.00 | 1,075.00 | -2.80% | 11,426 |
| Dec 2, 2025 | 1,115.00 | 1,116.00 | 1,103.00 | 1,106.00 | 1,106.00 | -0.81% | 4,277 |
| Dec 1, 2025 | 1,122.00 | 1,122.00 | 1,113.00 | 1,115.00 | 1,115.00 | -0.62% | 3,279 |