Lachish Industries Ltd (TLV:LHIS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,150.00
-20.00 (-1.71%)
Apr 28, 2026, 5:24 PM IDT
Lachish Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,170.00 | 1,160.00 | 1,144.00 | 1,150.00 | 1,150.00 | -1.71% | 1,285 |
| Apr 27, 2026 | 1,171.00 | 1,169.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.09% | 50 |
| Apr 23, 2026 | 1,175.00 | 1,170.00 | 1,170.00 | 1,171.00 | 1,171.00 | -0.34% | 143 |
| Apr 16, 2026 | 1,200.00 | 1,177.00 | 1,174.00 | 1,175.00 | 1,175.00 | -2.08% | 1,833 |
| Apr 14, 2026 | 1,183.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1.44% | 564 |
| Apr 13, 2026 | 1,176.00 | 1,200.00 | 1,174.00 | 1,183.00 | 1,183.00 | 0.60% | 730 |
| Apr 10, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - | 289 |
| Apr 6, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - | 600 |
| Apr 3, 2026 | 1,174.00 | 1,177.00 | 1,176.00 | 1,176.00 | 1,176.00 | 0.17% | 450 |
| Mar 31, 2026 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | - | 838 |
| Mar 27, 2026 | 1,200.00 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | -2.17% | 350 |
| Mar 26, 2026 | 1,226.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.12% | 313 |
| Mar 24, 2026 | 1,226.00 | 1,233.00 | 1,201.00 | 1,226.00 | 1,226.00 | - | 1,668 |
| Mar 23, 2026 | 1,223.00 | 1,235.00 | 1,223.00 | 1,226.00 | 1,226.00 | -1.29% | 675 |
| Mar 19, 2026 | 1,270.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,223.00 | -2.20% | 340 |
| Mar 17, 2026 | 1,290.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,250.57 | -1.55% | 787 |
| Mar 16, 2026 | 1,291.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,270.27 | -0.08% | 81 |
| Feb 20, 2026 | 1,264.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,271.25 | 2.14% | 250 |
| Feb 19, 2026 | 1,298.00 | 1,297.00 | 1,259.00 | 1,264.00 | 1,244.66 | -2.62% | 1,166 |
| Feb 11, 2026 | 1,285.00 | 1,299.00 | 1,297.00 | 1,298.00 | 1,278.14 | 1.01% | 550 |
| Feb 4, 2026 | 1,258.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,265.34 | 2.15% | 250 |
| Feb 2, 2026 | 1,223.00 | 1,299.00 | 1,222.00 | 1,258.00 | 1,238.76 | -1.49% | 5,900 |
| Jan 29, 2026 | 1,277.00 | 1,280.00 | 1,277.00 | 1,277.00 | 1,257.46 | - | 2,334 |
| Jan 28, 2026 | 1,331.00 | 1,279.00 | 1,247.00 | 1,277.00 | 1,257.46 | -4.06% | 30,446 |
| Jan 27, 2026 | 1,361.00 | 1,332.00 | 1,319.00 | 1,331.00 | 1,310.64 | -2.20% | 476 |
| Jan 23, 2026 | 1,358.00 | 1,367.00 | 1,360.00 | 1,361.00 | 1,340.18 | 0.22% | 200 |
| Jan 22, 2026 | 1,350.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,337.23 | 0.59% | 500 |
| Jan 21, 2026 | 1,358.00 | 1,354.00 | 1,329.00 | 1,350.00 | 1,329.35 | -0.59% | 292 |
| Jan 20, 2026 | 1,357.00 | 1,360.00 | 1,360.00 | 1,358.00 | 1,337.23 | 0.07% | 72 |
| Jan 16, 2026 | 1,350.00 | 1,367.00 | 1,350.00 | 1,357.00 | 1,336.24 | 1.65% | 831 |
| Jan 15, 2026 | 1,331.00 | 1,349.00 | 1,349.00 | 1,335.00 | 1,314.58 | 0.30% | 42 |
| Jan 14, 2026 | 1,329.00 | 1,349.00 | 1,329.00 | 1,331.00 | 1,310.64 | 0.15% | 221 |
| Jan 13, 2026 | 1,287.00 | 1,350.00 | 1,314.00 | 1,329.00 | 1,308.67 | 3.26% | 585 |
| Jan 12, 2026 | 1,312.00 | 1,316.00 | 1,283.00 | 1,287.00 | 1,267.31 | -1.91% | 1,911 |
| Jan 8, 2026 | 1,275.00 | 1,329.00 | 1,302.00 | 1,312.00 | 1,291.93 | 2.90% | 296 |
| Jan 6, 2026 | 1,212.00 | 1,349.00 | 1,238.00 | 1,275.00 | 1,255.50 | 5.20% | 1,158 |
| Jan 5, 2026 | 1,192.00 | 1,215.00 | 1,210.00 | 1,212.00 | 1,193.46 | 1.68% | 570 |
| Jan 1, 2026 | 1,189.00 | 1,194.00 | 1,189.00 | 1,192.00 | 1,173.76 | 0.25% | 600 |
| Dec 30, 2025 | 1,182.00 | 1,199.00 | 1,188.00 | 1,189.00 | 1,170.81 | 0.59% | 484 |
| Dec 29, 2025 | 1,190.00 | 1,175.00 | 1,175.00 | 1,182.00 | 1,163.92 | -0.67% | 81 |
| Dec 28, 2025 | 1,211.00 | 1,200.00 | 1,184.00 | 1,190.00 | 1,171.80 | -1.73% | 1,134 |
| Dec 25, 2025 | 1,237.00 | 1,212.00 | 1,210.00 | 1,211.00 | 1,192.47 | -2.10% | 669 |
| Dec 24, 2025 | 1,266.00 | 1,271.00 | 1,227.00 | 1,237.00 | 1,218.08 | -2.29% | 900 |
| Dec 23, 2025 | 1,266.00 | 1,267.00 | 1,267.00 | 1,266.00 | 1,246.63 | - | 55 |
| Dec 22, 2025 | 1,261.00 | 1,267.00 | 1,266.00 | 1,266.00 | 1,246.63 | 0.40% | 555 |
| Dec 21, 2025 | 1,287.00 | 1,270.00 | 1,234.00 | 1,261.00 | 1,241.71 | -2.02% | 3,113 |
| Dec 18, 2025 | 1,285.00 | 1,304.00 | 1,270.00 | 1,287.00 | 1,267.31 | -0.31% | 9,013 |
| Dec 17, 2025 | 1,305.00 | 1,308.00 | 1,285.00 | 1,291.00 | 1,271.25 | -3.30% | 6,106 |
| Dec 16, 2025 | 1,379.00 | 1,370.00 | 1,307.00 | 1,335.00 | 1,314.58 | -3.19% | 6,867 |
| Dec 15, 2025 | 1,376.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,357.90 | 0.22% | 500 |
| Dec 14, 2025 | 1,371.00 | 1,378.00 | 1,371.00 | 1,376.00 | 1,354.95 | -1.85% | 1,063 |
| Dec 10, 2025 | 1,452.00 | 1,426.00 | 1,400.00 | 1,402.00 | 1,380.55 | -3.44% | 4,909 |
| Dec 9, 2025 | 1,445.00 | 1,454.00 | 1,413.00 | 1,452.00 | 1,429.79 | 0.48% | 1,038 |
| Dec 8, 2025 | 1,429.00 | 1,446.00 | 1,440.00 | 1,445.00 | 1,422.89 | 1.12% | 3,161 |
| Dec 7, 2025 | 1,419.00 | 1,429.00 | 1,428.00 | 1,429.00 | 1,407.14 | 0.70% | 150 |
| Dec 4, 2025 | 1,394.00 | 1,419.00 | 1,419.00 | 1,419.00 | 1,397.29 | 1.79% | 1,000 |
| Dec 2, 2025 | 1,375.00 | 1,404.00 | 1,404.00 | 1,394.00 | 1,372.67 | 1.38% | 100 |
| Dec 1, 2025 | 1,352.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,353.97 | 1.70% | 150 |
| Nov 30, 2025 | 1,323.00 | 1,352.00 | 1,351.00 | 1,352.00 | 1,331.32 | 2.19% | 755 |
| Nov 27, 2025 | 1,303.00 | 1,331.00 | 1,303.00 | 1,323.00 | 1,302.76 | 2.56% | 147 |
| Nov 26, 2025 | 1,323.00 | 1,323.00 | 1,280.00 | 1,290.00 | 1,270.27 | -2.49% | 4,421 |
| Nov 25, 2025 | 1,376.00 | 1,352.00 | 1,320.00 | 1,323.00 | 1,302.76 | -3.85% | 3,960 |
| Nov 24, 2025 | 1,374.00 | 1,403.00 | 1,355.00 | 1,376.00 | 1,354.95 | 0.15% | 571 |
| Nov 19, 2025 | 1,378.00 | 1,378.00 | 1,373.00 | 1,374.00 | 1,352.98 | -0.29% | 1,846 |
| Nov 18, 2025 | 1,408.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,356.92 | -2.13% | 200 |
| Nov 17, 2025 | 1,417.00 | 1,424.00 | 1,390.00 | 1,408.00 | 1,386.46 | -0.64% | 1,957 |
| Nov 16, 2025 | 1,441.00 | 1,441.00 | 1,401.00 | 1,417.00 | 1,395.32 | -1.94% | 2,178 |
| Nov 13, 2025 | 1,489.00 | 1,465.00 | 1,420.00 | 1,445.00 | 1,422.89 | -2.96% | 7,162 |
| Nov 12, 2025 | 1,541.00 | 1,508.00 | 1,460.00 | 1,489.00 | 1,466.22 | -3.37% | 2,458 |
| Nov 11, 2025 | 1,550.00 | 1,505.00 | 1,505.00 | 1,541.00 | 1,517.43 | -0.58% | 27 |
| Nov 10, 2025 | 1,532.00 | 1,560.00 | 1,514.00 | 1,550.00 | 1,526.29 | 1.17% | 3,278 |
| Nov 9, 2025 | 1,563.00 | 1,547.00 | 1,515.00 | 1,532.00 | 1,508.56 | -1.98% | 912 |
| Nov 6, 2025 | 1,545.00 | 1,563.00 | 1,545.00 | 1,563.00 | 1,539.09 | 1.63% | 501 |
| Nov 5, 2025 | 1,512.00 | 1,547.00 | 1,512.00 | 1,538.00 | 1,514.47 | 1.72% | 1,593 |
| Nov 4, 2025 | 1,507.00 | 1,539.00 | 1,505.00 | 1,512.00 | 1,488.87 | 0.33% | 172 |
| Nov 3, 2025 | 1,507.00 | 1,507.00 | 1,505.00 | 1,507.00 | 1,483.95 | 0.87% | 7,325 |
| Nov 2, 2025 | 1,499.00 | 1,499.00 | 1,484.00 | 1,494.00 | 1,471.14 | 1.15% | 1,202 |
| Oct 30, 2025 | 1,458.00 | 1,488.00 | 1,458.00 | 1,477.00 | 1,454.41 | 3.29% | 588 |
| Oct 29, 2025 | 1,408.00 | 1,450.00 | 1,408.00 | 1,430.00 | 1,408.12 | 2.07% | 8,728 |
| Oct 28, 2025 | 1,343.00 | 1,420.00 | 1,369.00 | 1,401.00 | 1,379.57 | 4.32% | 8,443 |