Navitas Petroleum, Limited Partnership (TLV:NVPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 13,050
+150 (1.16%)
Mar 9, 2026, 5:29 PM IDT
TLV:NVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,660.00 | 13,940.00 | 13,050.00 | 13,050.00 | 13,050.00 | 1.16% | 627,522 |
| Mar 6, 2026 | 12,540.00 | 12,990.00 | 12,450.00 | 12,900.00 | 12,900.00 | 3.61% | 338,646 |
| Mar 5, 2026 | 12,590.00 | 12,720.00 | 12,250.00 | 12,450.00 | 12,450.00 | -1.19% | 293,535 |
| Mar 4, 2026 | 13,470.00 | 13,470.00 | 12,370.00 | 12,600.00 | 12,600.00 | -3.30% | 406,908 |
| Mar 2, 2026 | 12,700.00 | 13,030.00 | 12,390.00 | 13,030.00 | 13,030.00 | 10.80% | 856,634 |
| Feb 27, 2026 | 11,750.00 | 11,910.00 | 11,590.00 | 11,760.00 | 11,760.00 | -0.34% | 123,613 |
| Feb 26, 2026 | 12,000.00 | 12,150.00 | 11,690.00 | 11,800.00 | 11,800.00 | -1.67% | 186,740 |
| Feb 25, 2026 | 12,390.00 | 12,660.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.91% | 191,863 |
| Feb 24, 2026 | 12,450.00 | 12,540.00 | 12,060.00 | 12,360.00 | 12,360.00 | -0.72% | 110,774 |
| Feb 23, 2026 | 13,100.00 | 13,100.00 | 12,430.00 | 12,450.00 | 12,450.00 | -4.74% | 127,560 |
| Feb 20, 2026 | 12,720.00 | 13,100.00 | 12,550.00 | 13,070.00 | 13,070.00 | 2.11% | 349,665 |
| Feb 19, 2026 | 12,440.00 | 12,800.00 | 12,220.00 | 12,800.00 | 12,800.00 | 2.89% | 287,425 |
| Feb 18, 2026 | 12,430.00 | 12,530.00 | 12,300.00 | 12,440.00 | 12,440.00 | -0.24% | 106,311 |
| Feb 17, 2026 | 12,460.00 | 12,680.00 | 12,290.00 | 12,470.00 | 12,470.00 | -0.32% | 398,095 |
| Feb 16, 2026 | 12,180.00 | 12,520.00 | 12,170.00 | 12,510.00 | 12,510.00 | 2.96% | 166,178 |
| Feb 13, 2026 | 12,170.00 | 12,170.00 | 12,020.00 | 12,150.00 | 12,150.00 | - | 156,615 |
| Feb 12, 2026 | 12,110.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | 0.33% | 118,875 |
| Feb 11, 2026 | 11,860.00 | 12,110.00 | 11,810.00 | 12,110.00 | 12,110.00 | 1.76% | 212,781 |
| Feb 10, 2026 | 11,680.00 | 12,000.00 | 11,640.00 | 11,900.00 | 11,900.00 | 1.88% | 212,930 |
| Feb 9, 2026 | 12,000.00 | 12,000.00 | 11,570.00 | 11,680.00 | 11,680.00 | -2.26% | 125,752 |
| Feb 6, 2026 | 11,710.00 | 11,990.00 | 11,700.00 | 11,950.00 | 11,950.00 | 2.05% | 146,224 |
| Feb 5, 2026 | 11,960.00 | 11,960.00 | 11,660.00 | 11,710.00 | 11,710.00 | -2.09% | 935,403 |
| Feb 4, 2026 | 11,920.00 | 11,960.00 | 11,520.00 | 11,960.00 | 11,960.00 | 1.36% | 297,807 |
| Feb 3, 2026 | 11,810.00 | 11,980.00 | 11,040.00 | 11,800.00 | 11,800.00 | 0.08% | 183,593 |
| Feb 2, 2026 | 11,740.00 | 11,800.00 | 11,500.00 | 11,790.00 | 11,790.00 | -2.08% | 133,090 |
| Jan 30, 2026 | 11,900.00 | 12,040.00 | 11,770.00 | 12,040.00 | 12,040.00 | 1.43% | 156,620 |
| Jan 29, 2026 | 11,830.00 | 11,880.00 | 11,500.00 | 11,870.00 | 11,870.00 | 0.59% | 235,859 |
| Jan 28, 2026 | 11,600.00 | 12,150.00 | 11,600.00 | 11,800.00 | 11,800.00 | 4.24% | 421,371 |
| Jan 27, 2026 | 11,400.00 | 11,450.00 | 11,240.00 | 11,320.00 | 11,320.00 | -0.70% | 125,873 |
| Jan 26, 2026 | 11,240.00 | 11,400.00 | 11,230.00 | 11,400.00 | 11,400.00 | 1.79% | 162,092 |
| Jan 23, 2026 | 11,060.00 | 11,220.00 | 11,060.00 | 11,200.00 | 11,200.00 | 0.72% | 319,966 |
| Jan 22, 2026 | 11,030.00 | 11,180.00 | 10,960.00 | 11,120.00 | 11,120.00 | 1.37% | 154,642 |
| Jan 21, 2026 | 11,000.00 | 11,410.00 | 10,830.00 | 10,970.00 | 10,970.00 | -0.54% | 239,646 |
| Jan 20, 2026 | 10,970.00 | 11,100.00 | 10,730.00 | 11,030.00 | 11,030.00 | 1.94% | 177,694 |
| Jan 19, 2026 | 10,630.00 | 10,920.00 | 10,610.00 | 10,820.00 | 10,820.00 | 0.28% | 257,350 |
| Jan 16, 2026 | 10,690.00 | 10,880.00 | 10,540.00 | 10,790.00 | 10,790.00 | 0.65% | 154,494 |
| Jan 15, 2026 | 11,020.00 | 11,020.00 | 10,620.00 | 10,720.00 | 10,720.00 | -2.90% | 322,033 |
| Jan 14, 2026 | 10,860.00 | 11,120.00 | 10,860.00 | 11,040.00 | 11,040.00 | 1.66% | 197,194 |
| Jan 13, 2026 | 11,000.00 | 11,010.00 | 10,600.00 | 10,860.00 | 10,860.00 | -0.82% | 244,010 |
| Jan 12, 2026 | 10,660.00 | 10,980.00 | 10,540.00 | 10,950.00 | 10,950.00 | 2.05% | 918,937 |
| Jan 9, 2026 | 10,490.00 | 10,850.00 | 10,450.00 | 10,730.00 | 10,730.00 | 3.67% | 298,382 |
| Jan 8, 2026 | 10,450.00 | 10,550.00 | 9,980.00 | 10,350.00 | 10,350.00 | -0.96% | 1,518,359 |
| Jan 7, 2026 | 11,160.00 | 11,160.00 | 10,380.00 | 10,450.00 | 10,450.00 | -6.53% | 1,346,319 |
| Jan 6, 2026 | 11,300.00 | 11,590.00 | 11,100.00 | 11,180.00 | 11,180.00 | -1.06% | 677,534 |
| Jan 5, 2026 | 11,880.00 | 11,920.00 | 11,200.00 | 11,300.00 | 11,300.00 | -4.88% | 1,186,888 |
| Jan 1, 2026 | 11,500.00 | 12,100.00 | 11,500.00 | 11,880.00 | 11,880.00 | 2.06% | 520,974 |
| Dec 31, 2025 | 11,770.00 | 11,850.00 | 11,540.00 | 11,640.00 | 11,640.00 | -1.69% | 161,526 |
| Dec 30, 2025 | 11,640.00 | 11,890.00 | 11,560.00 | 11,840.00 | 11,840.00 | 1.54% | 114,751 |
| Dec 29, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,660.00 | 11,660.00 | -1.19% | 218,706 |
| Dec 28, 2025 | 11,420.00 | 11,800.00 | 11,420.00 | 11,800.00 | 11,800.00 | 2.61% | 103,988 |
| Dec 25, 2025 | 11,970.00 | 12,080.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.93% | 467,370 |
| Dec 24, 2025 | 11,820.00 | 12,050.00 | 11,700.00 | 11,970.00 | 11,970.00 | 1.61% | 197,758 |
| Dec 23, 2025 | 11,660.00 | 11,890.00 | 11,550.00 | 11,780.00 | 11,780.00 | 0.34% | 218,507 |
| Dec 22, 2025 | 11,600.00 | 11,800.00 | 11,470.00 | 11,740.00 | 11,740.00 | 1.21% | 344,865 |
| Dec 21, 2025 | 11,670.00 | 11,670.00 | 11,470.00 | 11,600.00 | 11,600.00 | 0.43% | 301,880 |
| Dec 18, 2025 | 11,500.00 | 11,640.00 | 11,220.00 | 11,550.00 | 11,550.00 | 1.32% | 451,582 |
| Dec 17, 2025 | 11,500.00 | 11,620.00 | 11,370.00 | 11,400.00 | 11,400.00 | -0.52% | 769,145 |
| Dec 16, 2025 | 11,450.00 | 11,510.00 | 11,300.00 | 11,460.00 | 11,460.00 | -0.69% | 242,693 |
| Dec 15, 2025 | 11,850.00 | 11,850.00 | 11,450.00 | 11,540.00 | 11,540.00 | -2.62% | 228,937 |
| Dec 14, 2025 | 11,950.00 | 11,990.00 | 11,730.00 | 11,850.00 | 11,850.00 | -1.25% | 230,289 |
| Dec 11, 2025 | 12,000.00 | 12,090.00 | 11,920.00 | 12,000.00 | 12,000.00 | - | 327,249 |
| Dec 10, 2025 | 11,780.00 | 12,240.00 | 11,740.00 | 12,000.00 | 12,000.00 | 2.21% | 872,147 |
| Dec 9, 2025 | 11,840.00 | 11,970.00 | 11,670.00 | 11,740.00 | 11,740.00 | -0.84% | 378,351 |
| Dec 8, 2025 | 11,550.00 | 11,980.00 | 11,510.00 | 11,840.00 | 11,840.00 | 2.16% | 166,141 |
| Dec 7, 2025 | 11,630.00 | 11,700.00 | 11,550.00 | 11,590.00 | 11,590.00 | - | 56,934 |
| Dec 4, 2025 | 11,760.00 | 11,800.00 | 11,530.00 | 11,590.00 | 11,590.00 | -0.94% | 137,284 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,630.00 | 11,700.00 | 11,700.00 | -0.51% | 110,227 |
| Dec 2, 2025 | 11,720.00 | 11,760.00 | 11,540.00 | 11,760.00 | 11,760.00 | 0.77% | 123,228 |
| Dec 1, 2025 | 11,450.00 | 11,730.00 | 11,350.00 | 11,670.00 | 11,670.00 | 1.57% | 216,724 |
| Nov 30, 2025 | 11,480.00 | 11,560.00 | 11,300.00 | 11,490.00 | 11,490.00 | 0.09% | 71,453 |
| Nov 27, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,480.00 | 11,480.00 | 1.06% | 229,920 |
| Nov 26, 2025 | 11,620.00 | 11,620.00 | 11,180.00 | 11,360.00 | 11,360.00 | 0.53% | 115,934 |
| Nov 25, 2025 | 11,930.00 | 11,930.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.42% | 211,486 |
| Nov 24, 2025 | 11,840.00 | 11,950.00 | 11,650.00 | 11,700.00 | 11,700.00 | -1.18% | 211,625 |
| Nov 23, 2025 | 11,900.00 | 11,970.00 | 11,650.00 | 11,840.00 | 11,840.00 | -0.92% | 157,839 |
| Nov 20, 2025 | 12,100.00 | 12,280.00 | 11,840.00 | 11,950.00 | 11,950.00 | -1.24% | 196,296 |
| Nov 19, 2025 | 12,110.00 | 12,230.00 | 11,680.00 | 12,100.00 | 12,100.00 | -0.08% | 272,668 |
| Nov 18, 2025 | 12,060.00 | 12,350.00 | 12,000.00 | 12,110.00 | 12,110.00 | - | 307,177 |
| Nov 17, 2025 | 12,300.00 | 12,620.00 | 11,980.00 | 12,110.00 | 12,110.00 | -1.54% | 231,502 |
| Nov 16, 2025 | 11,710.00 | 12,500.00 | 11,690.00 | 12,300.00 | 12,300.00 | 5.04% | 167,203 |
| Nov 13, 2025 | 11,590.00 | 11,780.00 | 11,460.00 | 11,710.00 | 11,710.00 | 1.30% | 176,088 |
| Nov 12, 2025 | 11,760.00 | 11,850.00 | 11,550.00 | 11,560.00 | 11,560.00 | -1.70% | 155,563 |
| Nov 11, 2025 | 11,650.00 | 11,760.00 | 11,410.00 | 11,760.00 | 11,760.00 | 0.77% | 132,331 |
| Nov 10, 2025 | 11,670.00 | 11,820.00 | 11,350.00 | 11,670.00 | 11,670.00 | 0.17% | 82,486 |
| Nov 9, 2025 | 11,690.00 | 11,840.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.43% | 88,757 |
| Nov 6, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.11% | 925,434 |
| Nov 5, 2025 | 11,940.00 | 11,980.00 | 11,610.00 | 11,730.00 | 11,730.00 | -1.76% | 150,740 |
| Nov 4, 2025 | 11,780.00 | 11,940.00 | 11,650.00 | 11,940.00 | 11,940.00 | 0.76% | 162,608 |
| Nov 3, 2025 | 11,440.00 | 11,850.00 | 11,440.00 | 11,850.00 | 11,850.00 | 3.40% | 276,501 |
| Nov 2, 2025 | 11,550.00 | 11,550.00 | 11,320.00 | 11,460.00 | 11,460.00 | - | 87,545 |
| Oct 30, 2025 | 11,300.00 | 11,590.00 | 11,240.00 | 11,460.00 | 11,460.00 | 0.79% | 391,613 |
| Oct 29, 2025 | 11,340.00 | 11,400.00 | 11,250.00 | 11,370.00 | 11,370.00 | 1.25% | 79,188 |
| Oct 28, 2025 | 11,280.00 | 11,370.00 | 11,200.00 | 11,230.00 | 11,230.00 | -0.88% | 113,861 |
| Oct 27, 2025 | 11,330.00 | 11,380.00 | 11,220.00 | 11,330.00 | 11,330.00 | 0.53% | 124,612 |
| Oct 26, 2025 | 11,390.00 | 11,390.00 | 11,130.00 | 11,270.00 | 11,270.00 | -0.09% | 78,268 |
| Oct 23, 2025 | 11,090.00 | 11,320.00 | 11,050.00 | 11,280.00 | 11,280.00 | 2.64% | 307,401 |
| Oct 22, 2025 | 10,640.00 | 11,060.00 | 10,640.00 | 10,990.00 | 10,990.00 | 3.29% | 245,197 |
| Oct 21, 2025 | 11,150.00 | 11,150.00 | 10,640.00 | 10,640.00 | 10,640.00 | -4.06% | 218,891 |
| Oct 20, 2025 | 11,380.00 | 11,440.00 | 10,920.00 | 11,090.00 | 11,090.00 | -2.72% | 403,757 |
| Oct 19, 2025 | 11,790.00 | 11,790.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.81% | 210,898 |