Lesico Ltd (TLV:LSCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 445.80
-2.70 (-0.60%)
Apr 28, 2026, 5:24 PM IDT
Lesico Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 448.50 | 448.50 | 448.40 | 448.50 | - | - | 2,526 |
| Apr 27, 2026 | 450.00 | 461.10 | 433.00 | 448.50 | 448.50 | -0.69% | 29,664 |
| Apr 24, 2026 | 462.30 | 462.30 | 440.10 | 451.60 | 451.60 | -2.31% | 10,156 |
| Apr 23, 2026 | 464.00 | 464.00 | 457.60 | 462.30 | 462.30 | -0.37% | 40,734 |
| Apr 20, 2026 | 476.30 | 489.90 | 457.60 | 464.00 | 464.00 | -2.58% | 19,374 |
| Apr 17, 2026 | 457.60 | 480.00 | 457.60 | 476.30 | 476.30 | 3.14% | 23,857 |
| Apr 16, 2026 | 452.90 | 465.00 | 452.90 | 461.80 | 461.80 | 1.97% | 174,473 |
| Apr 15, 2026 | 447.60 | 453.50 | 447.60 | 452.90 | 452.90 | 0.69% | 3,733 |
| Apr 14, 2026 | 448.40 | 474.70 | 448.30 | 449.80 | 449.80 | 0.31% | 52,147 |
| Apr 13, 2026 | 452.00 | 458.00 | 445.00 | 448.40 | 448.40 | 3.10% | 161,822 |
| Apr 10, 2026 | 424.50 | 441.90 | 424.50 | 434.90 | 434.90 | 2.45% | 12,186 |
| Apr 9, 2026 | 425.60 | 440.00 | 413.00 | 424.50 | 424.50 | -0.26% | 44,676 |
| Apr 6, 2026 | 429.50 | 452.00 | 411.00 | 425.60 | 425.60 | -0.91% | 13,645 |
| Apr 3, 2026 | 423.20 | 436.00 | 423.20 | 429.50 | 429.50 | 1.49% | 27,915 |
| Mar 31, 2026 | 421.50 | 438.00 | 421.50 | 423.20 | 423.20 | -1.44% | 13,952 |
| Mar 30, 2026 | 437.00 | 439.40 | 420.00 | 429.40 | 421.55 | -1.36% | 27,180 |
| Mar 27, 2026 | 427.90 | 435.60 | 434.90 | 435.30 | 427.34 | 1.73% | 4,081 |
| Mar 26, 2026 | 427.50 | 428.00 | 427.50 | 427.90 | 420.08 | 0.09% | 4,980 |
| Mar 25, 2026 | 433.70 | 433.70 | 416.00 | 427.50 | 419.68 | -1.43% | 39,402 |
| Mar 24, 2026 | 452.00 | 452.00 | 420.00 | 433.70 | 425.77 | 0.56% | 34,178 |
| Mar 23, 2026 | 400.70 | 485.00 | 425.40 | 431.30 | 423.41 | 7.64% | 913,478 |
| Mar 20, 2026 | 402.00 | 401.00 | 400.00 | 400.70 | 393.37 | -0.32% | 1,516 |
| Mar 19, 2026 | 403.10 | 403.10 | 402.00 | 402.00 | 394.65 | -0.27% | 2,044 |
| Mar 18, 2026 | 401.80 | 403.50 | 401.70 | 403.10 | 395.73 | 0.32% | 5,239 |
| Mar 17, 2026 | 401.90 | 402.50 | 401.50 | 401.80 | 394.45 | -0.02% | 4,505 |
| Mar 16, 2026 | 403.50 | 403.50 | 401.80 | 401.90 | 394.55 | -0.40% | 1,949 |
| Mar 13, 2026 | 403.50 | 403.50 | 403.50 | 403.50 | 396.12 | - | 171 |
| Mar 12, 2026 | 391.30 | 405.90 | 391.30 | 403.50 | 396.12 | 3.12% | 1,748 |
| Mar 11, 2026 | 398.30 | 408.90 | 390.00 | 391.30 | 384.14 | -1.76% | 13,096 |
| Mar 10, 2026 | 392.80 | 405.00 | 392.70 | 398.30 | 391.02 | 1.40% | 11,324 |
| Mar 9, 2026 | 405.80 | 405.80 | 376.50 | 392.80 | 385.62 | -3.20% | 24,273 |
| Mar 6, 2026 | 404.40 | 408.80 | 400.30 | 405.80 | 398.38 | 0.35% | 5,313 |
| Mar 5, 2026 | 402.80 | 408.70 | 402.80 | 404.40 | 397.01 | -1.05% | 15,199 |
| Mar 4, 2026 | 412.20 | 412.20 | 402.90 | 408.70 | 401.23 | -0.85% | 8,789 |
| Mar 2, 2026 | 404.00 | 418.00 | 404.00 | 412.20 | 404.66 | 2.03% | 24,197 |
| Feb 27, 2026 | 411.10 | 411.10 | 391.40 | 404.00 | 396.61 | -1.73% | 14,426 |
| Feb 26, 2026 | 383.90 | 419.30 | 383.00 | 411.10 | 403.58 | 7.09% | 249,028 |
| Feb 25, 2026 | 390.20 | 390.20 | 350.00 | 383.90 | 376.88 | 3.95% | 3,472,208 |
| Feb 24, 2026 | 367.00 | 373.60 | 366.70 | 369.30 | 362.55 | -1.18% | 17,344 |
| Feb 23, 2026 | 383.90 | 383.90 | 366.60 | 373.70 | 366.87 | -2.66% | 12,457 |
| Feb 20, 2026 | 380.90 | 383.90 | 380.90 | 383.90 | 376.88 | 0.79% | 723 |
| Feb 19, 2026 | 382.80 | 382.80 | 380.10 | 380.90 | 373.94 | -0.50% | 1,992 |
| Feb 18, 2026 | 381.90 | 388.60 | 378.10 | 382.80 | 375.80 | 0.24% | 4,076 |
| Feb 17, 2026 | 369.90 | 382.00 | 369.90 | 381.90 | 374.92 | 3.24% | 3,848 |
| Feb 16, 2026 | 355.00 | 384.90 | 355.00 | 369.90 | 363.14 | -0.35% | 29,529 |
| Feb 13, 2026 | 371.20 | 371.20 | 371.20 | 371.20 | 364.41 | - | 1,077 |
| Feb 12, 2026 | 380.40 | 380.40 | 369.00 | 371.20 | 364.41 | -2.42% | 7,771 |
| Feb 11, 2026 | 360.00 | 382.80 | 360.00 | 380.40 | 373.44 | 2.07% | 1,411 |
| Feb 10, 2026 | 364.00 | 378.80 | 362.40 | 372.70 | 365.88 | 2.39% | 490,279 |
| Feb 9, 2026 | 360.10 | 369.60 | 360.00 | 364.00 | 357.34 | 1.08% | 6,097 |
| Feb 6, 2026 | 361.00 | 362.60 | 356.50 | 360.10 | 353.52 | -0.25% | 2,980 |
| Feb 5, 2026 | 363.20 | 370.10 | 356.00 | 361.00 | 354.40 | -0.61% | 44,199 |
| Feb 4, 2026 | 366.00 | 368.10 | 362.00 | 363.20 | 356.56 | -0.77% | 3,613 |
| Feb 3, 2026 | 358.30 | 392.20 | 358.30 | 366.00 | 359.31 | 2.15% | 8,660 |
| Feb 2, 2026 | 368.00 | 365.80 | 351.20 | 358.30 | 351.75 | -2.64% | 24,626 |
| Jan 30, 2026 | 369.70 | 369.70 | 367.00 | 368.00 | 361.27 | -0.46% | 7,594 |
| Jan 29, 2026 | 381.60 | 381.60 | 366.00 | 369.70 | 362.94 | -3.12% | 15,562 |
| Jan 28, 2026 | 386.00 | 409.80 | 374.40 | 381.60 | 374.62 | 0.50% | 37,927 |
| Jan 27, 2026 | 383.40 | 389.30 | 372.00 | 379.70 | 372.76 | -0.97% | 25,096 |
| Jan 26, 2026 | 381.30 | 392.00 | 381.30 | 383.40 | 376.39 | 0.55% | 34,624 |
| Jan 23, 2026 | 384.90 | 387.00 | 381.00 | 381.30 | 374.33 | -0.94% | 15,354 |
| Jan 22, 2026 | 385.50 | 392.00 | 380.10 | 384.90 | 377.86 | -0.16% | 7,807 |
| Jan 21, 2026 | 389.50 | 392.00 | 380.00 | 385.50 | 378.45 | -1.03% | 39,348 |
| Jan 20, 2026 | 390.60 | 392.40 | 385.80 | 389.50 | 382.38 | -0.28% | 27,145 |
| Jan 19, 2026 | 382.60 | 399.00 | 381.20 | 390.60 | 383.46 | 2.09% | 87,616 |
| Jan 16, 2026 | 380.00 | 385.00 | 380.00 | 382.60 | 375.60 | -1.54% | 17,825 |
| Jan 15, 2026 | 394.20 | 394.20 | 381.20 | 388.60 | 381.49 | -1.42% | 80,182 |
| Jan 14, 2026 | 418.10 | 418.10 | 388.30 | 394.20 | 386.99 | -5.72% | 47,780 |
| Jan 13, 2026 | 440.00 | 440.00 | 414.50 | 418.10 | 410.45 | 0.94% | 228,726 |
| Jan 12, 2026 | 419.00 | 419.00 | 410.00 | 414.20 | 406.63 | -0.36% | 25,137 |
| Jan 9, 2026 | 414.60 | 419.00 | 400.20 | 415.70 | 408.10 | 0.27% | 3,187 |
| Jan 8, 2026 | 401.60 | 425.90 | 401.60 | 414.60 | 407.02 | 3.24% | 6,364 |
| Jan 7, 2026 | 399.40 | 407.00 | 388.10 | 401.60 | 394.26 | 0.55% | 22,870 |
| Jan 6, 2026 | 388.00 | 400.00 | 388.00 | 399.40 | 392.10 | 2.36% | 18,143 |
| Jan 5, 2026 | 382.60 | 397.40 | 382.60 | 390.20 | 383.06 | 1.99% | 99,223 |
| Jan 1, 2026 | 375.60 | 390.00 | 375.60 | 382.60 | 375.60 | 1.86% | 9,507 |
| Dec 31, 2025 | 377.00 | 377.00 | 375.00 | 375.60 | 368.73 | -0.37% | 16,688 |
| Dec 30, 2025 | 377.70 | 378.40 | 373.90 | 377.00 | 370.11 | -0.19% | 7,088 |
| Dec 29, 2025 | 376.30 | 380.00 | 375.50 | 377.70 | 370.79 | 0.37% | 2,793 |
| Dec 28, 2025 | 386.90 | 386.90 | 375.00 | 376.30 | 369.42 | -1.00% | 1,464 |
| Dec 25, 2025 | 383.00 | 383.00 | 380.00 | 380.10 | 373.15 | -0.76% | 112,602 |
| Dec 24, 2025 | 394.00 | 394.00 | 381.90 | 383.00 | 376.00 | -2.79% | 14,011 |
| Dec 23, 2025 | 395.60 | 395.60 | 393.90 | 394.00 | 386.80 | -0.40% | 2,106 |
| Dec 22, 2025 | 396.50 | 396.50 | 392.80 | 395.60 | 388.37 | -0.23% | 2,003 |
| Dec 21, 2025 | 396.50 | 396.50 | 396.50 | 396.50 | 389.25 | - | 589 |
| Dec 18, 2025 | 394.40 | 398.00 | 394.30 | 396.50 | 389.25 | 0.53% | 2,236 |
| Dec 17, 2025 | 394.80 | 394.80 | 394.00 | 394.40 | 387.19 | -0.10% | 2,543 |
| Dec 16, 2025 | 394.80 | 394.80 | 394.80 | 394.80 | 387.58 | 2.63% | 632 |
| Dec 15, 2025 | 373.70 | 388.40 | 373.70 | 384.70 | 377.67 | 2.94% | 921 |
| Dec 14, 2025 | 377.10 | 377.10 | 373.30 | 373.70 | 366.87 | -0.90% | 946 |
| Dec 11, 2025 | 376.90 | 378.80 | 374.80 | 377.10 | 370.20 | 0.59% | 29,497 |
| Dec 10, 2025 | 370.00 | 377.00 | 370.00 | 374.90 | 368.04 | 1.32% | 981 |
| Dec 9, 2025 | 377.00 | 370.20 | 370.00 | 370.00 | 363.23 | -1.86% | 7,275 |
| Dec 8, 2025 | 385.00 | 377.00 | 377.00 | 377.00 | 370.11 | -2.08% | 1,681 |
| Dec 7, 2025 | 385.30 | 385.30 | 385.00 | 385.00 | 377.96 | -0.08% | 1,206 |
| Dec 4, 2025 | 391.20 | 391.20 | 384.70 | 385.30 | 378.25 | -1.51% | 6,957 |
| Dec 3, 2025 | 372.60 | 395.00 | 387.80 | 391.20 | 384.05 | 4.99% | 8,965 |
| Dec 2, 2025 | 375.70 | 388.00 | 370.70 | 372.60 | 365.79 | -0.83% | 20,173 |
| Dec 1, 2025 | 379.10 | 379.10 | 375.00 | 375.70 | 368.83 | -0.90% | 21,359 |
| Nov 30, 2025 | 378.40 | 387.00 | 378.00 | 379.10 | 372.17 | 0.18% | 8,916 |