Lesico Ltd (TLV:LSCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 392.80
-13.00 (-3.20%)
Mar 9, 2026, 5:24 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 405.80 | 405.80 | 396.00 | 396.30 | - | -2.34% | 19,108 |
| Mar 6, 2026 | 404.40 | 408.80 | 400.30 | 405.80 | 405.80 | 0.35% | 5,313 |
| Mar 5, 2026 | 402.80 | 408.70 | 402.80 | 404.40 | 404.40 | -1.05% | 15,199 |
| Mar 4, 2026 | 412.20 | 412.20 | 402.90 | 408.70 | 408.70 | -0.85% | 8,789 |
| Mar 2, 2026 | 404.00 | 418.00 | 404.00 | 412.20 | 412.20 | 2.03% | 24,197 |
| Feb 27, 2026 | 411.10 | 411.10 | 391.40 | 404.00 | 404.00 | -1.73% | 14,426 |
| Feb 26, 2026 | 383.90 | 419.30 | 383.00 | 411.10 | 411.10 | 7.09% | 249,028 |
| Feb 25, 2026 | 390.20 | 390.20 | 350.00 | 383.90 | 383.90 | 3.95% | 3,472,208 |
| Feb 24, 2026 | 367.00 | 373.60 | 366.70 | 369.30 | 369.30 | -1.18% | 17,344 |
| Feb 23, 2026 | 383.90 | 383.90 | 366.60 | 373.70 | 373.70 | -2.66% | 12,457 |
| Feb 20, 2026 | 380.90 | 383.90 | 380.90 | 383.90 | 383.90 | 0.79% | 723 |
| Feb 19, 2026 | 382.80 | 382.80 | 380.10 | 380.90 | 380.90 | -0.50% | 1,992 |
| Feb 18, 2026 | 381.90 | 388.60 | 378.10 | 382.80 | 382.80 | 0.24% | 4,076 |
| Feb 17, 2026 | 369.90 | 382.00 | 369.90 | 381.90 | 381.90 | 3.24% | 3,848 |
| Feb 16, 2026 | 355.00 | 384.90 | 355.00 | 369.90 | 369.90 | -0.35% | 29,529 |
| Feb 13, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 371.20 | - | 1,077 |
| Feb 12, 2026 | 380.40 | 380.40 | 369.00 | 371.20 | 371.20 | -2.42% | 7,771 |
| Feb 11, 2026 | 360.00 | 382.80 | 360.00 | 380.40 | 380.40 | 2.07% | 1,411 |
| Feb 10, 2026 | 364.00 | 378.80 | 362.40 | 372.70 | 372.70 | 2.39% | 490,279 |
| Feb 9, 2026 | 360.10 | 369.60 | 360.00 | 364.00 | 364.00 | 1.08% | 6,097 |
| Feb 6, 2026 | 361.00 | 362.60 | 356.50 | 360.10 | 360.10 | -0.25% | 2,980 |
| Feb 5, 2026 | 363.20 | 370.10 | 356.00 | 361.00 | 361.00 | -0.61% | 44,199 |
| Feb 4, 2026 | 366.00 | 368.10 | 362.00 | 363.20 | 363.20 | -0.77% | 3,613 |
| Feb 3, 2026 | 358.30 | 392.20 | 358.30 | 366.00 | 366.00 | 2.15% | 8,660 |
| Feb 2, 2026 | 368.00 | 365.80 | 351.20 | 358.30 | 358.30 | -2.64% | 24,626 |
| Jan 30, 2026 | 369.70 | 369.70 | 367.00 | 368.00 | 368.00 | -0.46% | 7,594 |
| Jan 29, 2026 | 381.60 | 381.60 | 366.00 | 369.70 | 369.70 | -3.12% | 15,562 |
| Jan 28, 2026 | 386.00 | 409.80 | 374.40 | 381.60 | 381.60 | 0.50% | 37,927 |
| Jan 27, 2026 | 383.40 | 389.30 | 372.00 | 379.70 | 379.70 | -0.97% | 25,096 |
| Jan 26, 2026 | 381.30 | 392.00 | 381.30 | 383.40 | 383.40 | 0.55% | 34,624 |
| Jan 23, 2026 | 384.90 | 387.00 | 381.00 | 381.30 | 381.30 | -0.94% | 15,354 |
| Jan 22, 2026 | 385.50 | 392.00 | 380.10 | 384.90 | 384.90 | -0.16% | 7,807 |
| Jan 21, 2026 | 389.50 | 392.00 | 380.00 | 385.50 | 385.50 | -1.03% | 39,348 |
| Jan 20, 2026 | 390.60 | 392.40 | 385.80 | 389.50 | 389.50 | -0.28% | 27,145 |
| Jan 19, 2026 | 382.60 | 399.00 | 381.20 | 390.60 | 390.60 | 2.09% | 87,616 |
| Jan 16, 2026 | 380.00 | 385.00 | 380.00 | 382.60 | 382.60 | -1.54% | 17,825 |
| Jan 15, 2026 | 394.20 | 394.20 | 381.20 | 388.60 | 388.60 | -1.42% | 80,182 |
| Jan 14, 2026 | 418.10 | 418.10 | 388.30 | 394.20 | 394.20 | -5.72% | 47,780 |
| Jan 13, 2026 | 440.00 | 440.00 | 414.50 | 418.10 | 418.10 | 0.94% | 228,726 |
| Jan 12, 2026 | 419.00 | 419.00 | 410.00 | 414.20 | 414.20 | -0.36% | 25,137 |
| Jan 9, 2026 | 414.60 | 419.00 | 400.20 | 415.70 | 415.70 | 0.27% | 3,187 |
| Jan 8, 2026 | 401.60 | 425.90 | 401.60 | 414.60 | 414.60 | 3.24% | 6,364 |
| Jan 7, 2026 | 399.40 | 407.00 | 388.10 | 401.60 | 401.60 | 0.55% | 22,870 |
| Jan 6, 2026 | 388.00 | 400.00 | 388.00 | 399.40 | 399.40 | 2.36% | 18,143 |
| Jan 5, 2026 | 382.60 | 397.40 | 382.60 | 390.20 | 390.20 | 1.99% | 99,223 |
| Jan 1, 2026 | 375.60 | 390.00 | 375.60 | 382.60 | 382.60 | 1.86% | 9,507 |
| Dec 31, 2025 | 377.00 | 377.00 | 375.00 | 375.60 | 375.60 | -0.37% | 16,688 |
| Dec 30, 2025 | 377.70 | 378.40 | 373.90 | 377.00 | 377.00 | -0.19% | 7,088 |
| Dec 29, 2025 | 376.30 | 380.00 | 375.50 | 377.70 | 377.70 | 0.37% | 2,793 |
| Dec 28, 2025 | 386.90 | 386.90 | 375.00 | 376.30 | 376.30 | -1.00% | 1,464 |
| Dec 25, 2025 | 383.00 | 383.00 | 380.00 | 380.10 | 380.10 | -0.76% | 112,602 |
| Dec 24, 2025 | 394.00 | 394.00 | 381.90 | 383.00 | 383.00 | -2.79% | 14,011 |
| Dec 23, 2025 | 395.60 | 395.60 | 393.90 | 394.00 | 394.00 | -0.40% | 2,106 |
| Dec 22, 2025 | 396.50 | 396.50 | 392.80 | 395.60 | 395.60 | -0.23% | 2,003 |
| Dec 21, 2025 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | - | 589 |
| Dec 18, 2025 | 394.40 | 398.00 | 394.30 | 396.50 | 396.50 | 0.53% | 2,236 |
| Dec 17, 2025 | 394.80 | 394.80 | 394.00 | 394.40 | 394.40 | -0.10% | 2,543 |
| Dec 16, 2025 | 394.80 | 394.80 | 394.80 | 394.80 | 394.80 | 2.63% | 632 |
| Dec 15, 2025 | 373.70 | 388.40 | 373.70 | 384.70 | 384.70 | 2.94% | 921 |
| Dec 14, 2025 | 377.10 | 377.10 | 373.30 | 373.70 | 373.70 | -0.90% | 946 |
| Dec 11, 2025 | 376.90 | 378.80 | 374.80 | 377.10 | 377.10 | 0.59% | 29,497 |
| Dec 10, 2025 | 370.00 | 377.00 | 370.00 | 374.90 | 374.90 | 1.32% | 981 |
| Dec 9, 2025 | 377.00 | 370.20 | 370.00 | 370.00 | 370.00 | -1.86% | 7,275 |
| Dec 8, 2025 | 385.00 | 377.00 | 377.00 | 377.00 | 377.00 | -2.08% | 1,681 |
| Dec 7, 2025 | 385.30 | 385.30 | 385.00 | 385.00 | 385.00 | -0.08% | 1,206 |
| Dec 4, 2025 | 391.20 | 391.20 | 384.70 | 385.30 | 385.30 | -1.51% | 6,957 |
| Dec 3, 2025 | 372.60 | 395.00 | 387.80 | 391.20 | 391.20 | 4.99% | 8,965 |
| Dec 2, 2025 | 375.70 | 388.00 | 370.70 | 372.60 | 372.60 | -0.83% | 20,173 |
| Dec 1, 2025 | 379.10 | 379.10 | 375.00 | 375.70 | 375.70 | -0.90% | 21,359 |
| Nov 30, 2025 | 378.40 | 387.00 | 378.00 | 379.10 | 379.10 | 0.18% | 8,916 |
| Nov 27, 2025 | 379.70 | 383.90 | 377.90 | 378.40 | 378.40 | -0.34% | 12,658 |
| Nov 26, 2025 | 378.30 | 383.10 | 378.00 | 379.70 | 379.70 | 0.37% | 16,569 |
| Nov 25, 2025 | 378.00 | 380.00 | 377.40 | 378.30 | 378.30 | 0.08% | 29,246 |
| Nov 24, 2025 | 362.00 | 378.00 | 361.90 | 378.00 | 378.00 | 4.36% | 34,134 |
| Nov 23, 2025 | 361.40 | 362.60 | 361.40 | 362.20 | 362.20 | 0.22% | 5,829 |
| Nov 20, 2025 | 362.90 | 368.30 | 352.00 | 361.40 | 361.40 | -0.41% | 4,676 |
| Nov 19, 2025 | 362.90 | 362.90 | 362.90 | 362.90 | 362.90 | - | 987 |
| Nov 18, 2025 | 356.00 | 367.90 | 355.30 | 362.90 | 362.90 | -1.09% | 1,965 |
| Nov 17, 2025 | 375.90 | 370.20 | 357.00 | 366.90 | 366.90 | -2.39% | 6,248 |
| Nov 16, 2025 | 373.90 | 379.00 | 368.00 | 375.90 | 375.90 | 0.53% | 2,406 |
| Nov 13, 2025 | 345.40 | 378.00 | 345.40 | 373.90 | 373.90 | 1.52% | 10,320 |
| Nov 12, 2025 | 363.10 | 369.30 | 360.00 | 368.30 | 368.30 | 1.43% | 1,664 |
| Nov 11, 2025 | 367.30 | 367.30 | 362.00 | 363.10 | 363.10 | -1.14% | 2,990 |
| Nov 10, 2025 | 354.40 | 368.80 | 354.40 | 367.30 | 367.30 | 3.64% | 1,304 |
| Nov 9, 2025 | 345.70 | 364.00 | 345.50 | 354.40 | 354.40 | 2.52% | 1,563 |
| Nov 6, 2025 | 358.80 | 369.00 | 345.40 | 345.70 | 345.70 | -3.65% | 16,834 |
| Nov 5, 2025 | 360.50 | 369.00 | 352.00 | 358.80 | 358.80 | -0.47% | 11,934 |
| Nov 4, 2025 | 359.60 | 365.00 | 359.40 | 360.50 | 360.50 | 0.25% | 19,137 |
| Nov 3, 2025 | 345.40 | 359.90 | 345.40 | 359.60 | 359.60 | 4.11% | 22,985 |
| Nov 2, 2025 | 345.60 | 345.60 | 345.40 | 345.40 | 345.40 | -0.06% | 1,961 |
| Oct 30, 2025 | 350.10 | 350.10 | 338.40 | 345.60 | 345.60 | -1.29% | 5,358 |
| Oct 29, 2025 | 349.70 | 353.60 | 349.00 | 350.10 | 350.10 | 0.11% | 18,969 |
| Oct 28, 2025 | 355.60 | 355.60 | 346.60 | 349.70 | 349.70 | -1.66% | 12,498 |
| Oct 27, 2025 | 353.30 | 359.60 | 353.30 | 355.60 | 355.60 | 0.65% | 9,478 |
| Oct 26, 2025 | 357.30 | 357.30 | 348.00 | 353.30 | 353.30 | -1.12% | 8,053 |
| Oct 23, 2025 | 361.00 | 361.80 | 347.50 | 357.30 | 357.30 | 2.82% | 7,243 |
| Oct 22, 2025 | 347.50 | 347.50 | 347.20 | 347.50 | 347.50 | - | 3,588 |
| Oct 21, 2025 | 370.40 | 370.40 | 342.00 | 347.50 | 347.50 | -6.18% | 781 |
| Oct 20, 2025 | 372.40 | 372.40 | 368.00 | 370.40 | 370.40 | -0.54% | 5,356 |
| Oct 19, 2025 | 381.40 | 381.40 | 370.40 | 372.40 | 372.40 | -2.36% | 1,719 |