Navitas Petroleum, Limited Partnership (TLV:NVPT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 14,050
-130 (-0.92%)
Apr 29, 2026, 4:49 PM IDT
TLV:NVPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,000.00 | 14,400.00 | 14,000.00 | 14,180.00 | 14,180.00 | 1.65% | 310,326 |
| Apr 27, 2026 | 13,800.00 | 14,040.00 | 13,640.00 | 13,950.00 | 13,950.00 | -0.71% | 174,342 |
| Apr 24, 2026 | 14,060.00 | 14,210.00 | 13,900.00 | 14,050.00 | 14,050.00 | -1.40% | 275,324 |
| Apr 23, 2026 | 14,000.00 | 14,450.00 | 14,000.00 | 14,250.00 | 14,250.00 | 2.89% | 184,568 |
| Apr 20, 2026 | 13,310.00 | 13,850.00 | 13,210.00 | 13,850.00 | 13,850.00 | 3.98% | 181,910 |
| Apr 17, 2026 | 13,830.00 | 13,890.00 | 13,320.00 | 13,320.00 | 13,320.00 | -3.06% | 86,484 |
| Apr 16, 2026 | 13,990.00 | 13,990.00 | 13,590.00 | 13,740.00 | 13,740.00 | -0.79% | 148,687 |
| Apr 15, 2026 | 13,500.00 | 13,870.00 | 13,290.00 | 13,850.00 | 13,850.00 | 1.99% | 129,667 |
| Apr 14, 2026 | 13,400.00 | 13,700.00 | 13,270.00 | 13,580.00 | 13,580.00 | -0.66% | 235,230 |
| Apr 13, 2026 | 13,470.00 | 13,900.00 | 13,470.00 | 13,670.00 | 13,670.00 | 1.71% | 155,349 |
| Apr 10, 2026 | 13,450.00 | 13,630.00 | 13,010.00 | 13,440.00 | 13,440.00 | 1.28% | 149,802 |
| Apr 9, 2026 | 13,230.00 | 13,430.00 | 12,960.00 | 13,270.00 | 13,270.00 | -1.41% | 399,946 |
| Apr 6, 2026 | 13,000.00 | 13,580.00 | 13,000.00 | 13,460.00 | 13,460.00 | 3.54% | 237,175 |
| Apr 3, 2026 | 12,750.00 | 13,300.00 | 12,200.00 | 13,000.00 | 13,000.00 | 0.78% | 229,158 |
| Mar 31, 2026 | 12,870.00 | 13,230.00 | 12,500.00 | 12,900.00 | 12,505.94 | -1.23% | 254,468 |
| Mar 30, 2026 | 12,950.00 | 13,450.00 | 12,910.00 | 13,060.00 | 12,661.05 | -0.38% | 254,272 |
| Mar 27, 2026 | 13,370.00 | 13,560.00 | 13,060.00 | 13,110.00 | 12,709.52 | -3.46% | 327,982 |
| Mar 26, 2026 | 13,500.00 | 13,710.00 | 13,360.00 | 13,580.00 | 13,165.16 | 1.65% | 160,371 |
| Mar 25, 2026 | 13,340.00 | 13,500.00 | 13,000.00 | 13,360.00 | 12,951.89 | -1.84% | 362,974 |
| Mar 24, 2026 | 13,840.00 | 14,430.00 | 13,610.00 | 13,610.00 | 13,194.25 | -1.66% | 271,151 |
| Mar 23, 2026 | 14,200.00 | 14,850.00 | 13,370.00 | 13,840.00 | 13,417.22 | -3.01% | 599,911 |
| Mar 20, 2026 | 13,920.00 | 14,500.00 | 13,910.00 | 14,270.00 | 13,834.09 | -0.97% | 337,789 |
| Mar 19, 2026 | 13,710.00 | 14,410.00 | 13,590.00 | 14,410.00 | 13,969.81 | 6.74% | 577,590 |
| Mar 18, 2026 | 13,190.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,087.61 | 5.06% | 896,567 |
| Mar 17, 2026 | 12,570.00 | 12,990.00 | 12,370.00 | 12,850.00 | 12,457.46 | 2.23% | 213,041 |
| Mar 16, 2026 | 12,970.00 | 13,240.00 | 12,310.00 | 12,570.00 | 12,186.02 | -2.10% | 287,508 |
| Mar 13, 2026 | 12,540.00 | 12,840.00 | 12,500.00 | 12,840.00 | 12,447.77 | 1.90% | 234,360 |
| Mar 12, 2026 | 12,730.00 | 12,800.00 | 12,430.00 | 12,600.00 | 12,215.10 | 0.40% | 351,196 |
| Mar 11, 2026 | 12,270.00 | 12,620.00 | 12,050.00 | 12,550.00 | 12,166.63 | -0.55% | 284,929 |
| Mar 10, 2026 | 12,600.00 | 12,870.00 | 12,100.00 | 12,620.00 | 12,234.49 | -3.30% | 354,893 |
| Mar 9, 2026 | 13,660.00 | 13,940.00 | 13,050.00 | 13,050.00 | 12,651.35 | 1.16% | 627,522 |
| Mar 6, 2026 | 12,540.00 | 12,990.00 | 12,450.00 | 12,900.00 | 12,505.94 | 3.61% | 338,646 |
| Mar 5, 2026 | 12,590.00 | 12,720.00 | 12,250.00 | 12,450.00 | 12,069.68 | -1.19% | 293,535 |
| Mar 4, 2026 | 13,470.00 | 13,470.00 | 12,370.00 | 12,600.00 | 12,215.10 | -3.30% | 406,908 |
| Mar 2, 2026 | 12,700.00 | 13,030.00 | 12,390.00 | 13,030.00 | 12,631.97 | 10.80% | 856,634 |
| Feb 27, 2026 | 11,750.00 | 11,910.00 | 11,590.00 | 11,760.00 | 11,400.76 | -0.34% | 123,613 |
| Feb 26, 2026 | 12,000.00 | 12,150.00 | 11,690.00 | 11,800.00 | 11,439.54 | -1.67% | 186,740 |
| Feb 25, 2026 | 12,390.00 | 12,660.00 | 11,950.00 | 12,000.00 | 11,633.43 | -2.91% | 191,863 |
| Feb 24, 2026 | 12,450.00 | 12,540.00 | 12,060.00 | 12,360.00 | 11,982.43 | -0.72% | 110,774 |
| Feb 23, 2026 | 13,100.00 | 13,100.00 | 12,430.00 | 12,450.00 | 12,069.68 | -4.74% | 127,560 |
| Feb 20, 2026 | 12,720.00 | 13,100.00 | 12,550.00 | 13,070.00 | 12,670.74 | 2.11% | 349,665 |
| Feb 19, 2026 | 12,440.00 | 12,800.00 | 12,220.00 | 12,800.00 | 12,408.99 | 2.89% | 287,425 |
| Feb 18, 2026 | 12,430.00 | 12,530.00 | 12,300.00 | 12,440.00 | 12,059.99 | -0.24% | 106,311 |
| Feb 17, 2026 | 12,460.00 | 12,680.00 | 12,290.00 | 12,470.00 | 12,089.07 | -0.32% | 398,095 |
| Feb 16, 2026 | 12,180.00 | 12,520.00 | 12,170.00 | 12,510.00 | 12,127.85 | 2.96% | 166,178 |
| Feb 13, 2026 | 12,170.00 | 12,170.00 | 12,020.00 | 12,150.00 | 11,778.85 | - | 156,615 |
| Feb 12, 2026 | 12,110.00 | 12,150.00 | 11,900.00 | 12,150.00 | 11,778.85 | 0.33% | 118,875 |
| Feb 11, 2026 | 11,860.00 | 12,110.00 | 11,810.00 | 12,110.00 | 11,740.07 | 1.76% | 212,781 |
| Feb 10, 2026 | 11,680.00 | 12,000.00 | 11,640.00 | 11,900.00 | 11,536.48 | 1.88% | 212,930 |
| Feb 9, 2026 | 12,000.00 | 12,000.00 | 11,570.00 | 11,680.00 | 11,323.20 | -2.26% | 125,752 |
| Feb 6, 2026 | 11,710.00 | 11,990.00 | 11,700.00 | 11,950.00 | 11,584.96 | 2.05% | 146,224 |
| Feb 5, 2026 | 11,960.00 | 11,960.00 | 11,660.00 | 11,710.00 | 11,352.29 | -2.09% | 935,403 |
| Feb 4, 2026 | 11,920.00 | 11,960.00 | 11,520.00 | 11,960.00 | 11,594.65 | 1.36% | 297,807 |
| Feb 3, 2026 | 11,810.00 | 11,980.00 | 11,040.00 | 11,800.00 | 11,439.54 | 0.08% | 183,593 |
| Feb 2, 2026 | 11,740.00 | 11,800.00 | 11,500.00 | 11,790.00 | 11,429.84 | -2.08% | 133,090 |
| Jan 30, 2026 | 11,900.00 | 12,040.00 | 11,770.00 | 12,040.00 | 11,672.21 | 1.43% | 156,620 |
| Jan 29, 2026 | 11,830.00 | 11,880.00 | 11,500.00 | 11,870.00 | 11,507.40 | 0.59% | 235,859 |
| Jan 28, 2026 | 11,600.00 | 12,150.00 | 11,600.00 | 11,800.00 | 11,439.54 | 4.24% | 421,371 |
| Jan 27, 2026 | 11,400.00 | 11,450.00 | 11,240.00 | 11,320.00 | 10,974.20 | -0.70% | 125,873 |
| Jan 26, 2026 | 11,240.00 | 11,400.00 | 11,230.00 | 11,400.00 | 11,051.76 | 1.79% | 162,092 |
| Jan 23, 2026 | 11,060.00 | 11,220.00 | 11,060.00 | 11,200.00 | 10,857.87 | 0.72% | 319,966 |
| Jan 22, 2026 | 11,030.00 | 11,180.00 | 10,960.00 | 11,120.00 | 10,780.31 | 1.37% | 154,642 |
| Jan 21, 2026 | 11,000.00 | 11,410.00 | 10,830.00 | 10,970.00 | 10,634.89 | -0.54% | 239,646 |
| Jan 20, 2026 | 10,970.00 | 11,100.00 | 10,730.00 | 11,030.00 | 10,693.06 | 1.94% | 177,694 |
| Jan 19, 2026 | 10,630.00 | 10,920.00 | 10,610.00 | 10,820.00 | 10,489.48 | 0.28% | 257,350 |
| Jan 16, 2026 | 10,690.00 | 10,880.00 | 10,540.00 | 10,790.00 | 10,460.39 | 0.65% | 154,494 |
| Jan 15, 2026 | 11,020.00 | 11,020.00 | 10,620.00 | 10,720.00 | 10,392.53 | -2.90% | 322,033 |
| Jan 14, 2026 | 10,860.00 | 11,120.00 | 10,860.00 | 11,040.00 | 10,702.76 | 1.66% | 197,194 |
| Jan 13, 2026 | 11,000.00 | 11,010.00 | 10,600.00 | 10,860.00 | 10,528.25 | -0.82% | 244,010 |
| Jan 12, 2026 | 10,660.00 | 10,980.00 | 10,540.00 | 10,950.00 | 10,615.50 | 2.05% | 918,937 |
| Jan 9, 2026 | 10,490.00 | 10,850.00 | 10,450.00 | 10,730.00 | 10,402.23 | 3.67% | 298,382 |
| Jan 8, 2026 | 10,450.00 | 10,550.00 | 9,980.00 | 10,350.00 | 10,033.83 | -0.96% | 1,518,359 |
| Jan 7, 2026 | 11,160.00 | 11,160.00 | 10,380.00 | 10,450.00 | 10,130.78 | -6.53% | 1,346,319 |
| Jan 6, 2026 | 11,300.00 | 11,590.00 | 11,100.00 | 11,180.00 | 10,838.48 | -1.06% | 677,534 |
| Jan 5, 2026 | 11,880.00 | 11,920.00 | 11,200.00 | 11,300.00 | 10,954.81 | -4.88% | 1,186,888 |
| Jan 1, 2026 | 11,500.00 | 12,100.00 | 11,500.00 | 11,880.00 | 11,517.10 | 2.06% | 520,974 |
| Dec 31, 2025 | 11,770.00 | 11,850.00 | 11,540.00 | 11,640.00 | 11,284.43 | -1.69% | 161,526 |
| Dec 30, 2025 | 11,640.00 | 11,890.00 | 11,560.00 | 11,840.00 | 11,478.32 | 1.54% | 114,751 |
| Dec 29, 2025 | 11,800.00 | 11,900.00 | 11,500.00 | 11,660.00 | 11,303.82 | -1.19% | 218,706 |
| Dec 28, 2025 | 11,420.00 | 11,800.00 | 11,420.00 | 11,800.00 | 11,439.54 | 2.61% | 103,988 |
| Dec 25, 2025 | 11,970.00 | 12,080.00 | 11,500.00 | 11,500.00 | 11,148.70 | -3.93% | 467,370 |
| Dec 24, 2025 | 11,820.00 | 12,050.00 | 11,700.00 | 11,970.00 | 11,604.35 | 1.61% | 197,758 |
| Dec 23, 2025 | 11,660.00 | 11,890.00 | 11,550.00 | 11,780.00 | 11,420.15 | 0.34% | 218,507 |
| Dec 22, 2025 | 11,600.00 | 11,800.00 | 11,470.00 | 11,740.00 | 11,381.37 | 1.21% | 344,865 |
| Dec 21, 2025 | 11,670.00 | 11,670.00 | 11,470.00 | 11,600.00 | 11,245.65 | 0.43% | 301,880 |
| Dec 18, 2025 | 11,500.00 | 11,640.00 | 11,220.00 | 11,550.00 | 11,197.18 | 1.32% | 451,582 |
| Dec 17, 2025 | 11,500.00 | 11,620.00 | 11,370.00 | 11,400.00 | 11,051.76 | -0.52% | 769,145 |
| Dec 16, 2025 | 11,450.00 | 11,510.00 | 11,300.00 | 11,460.00 | 11,109.93 | -0.69% | 242,693 |
| Dec 15, 2025 | 11,850.00 | 11,850.00 | 11,450.00 | 11,540.00 | 11,187.48 | -2.62% | 228,937 |
| Dec 14, 2025 | 11,950.00 | 11,990.00 | 11,730.00 | 11,850.00 | 11,488.01 | -1.25% | 230,289 |
| Dec 11, 2025 | 12,000.00 | 12,090.00 | 11,920.00 | 12,000.00 | 11,633.43 | - | 327,249 |
| Dec 10, 2025 | 11,780.00 | 12,240.00 | 11,740.00 | 12,000.00 | 11,633.43 | 2.21% | 872,147 |
| Dec 9, 2025 | 11,840.00 | 11,970.00 | 11,670.00 | 11,740.00 | 11,381.37 | -0.84% | 378,351 |
| Dec 8, 2025 | 11,550.00 | 11,980.00 | 11,510.00 | 11,840.00 | 11,478.32 | 2.16% | 166,141 |
| Dec 7, 2025 | 11,630.00 | 11,700.00 | 11,550.00 | 11,590.00 | 11,235.95 | - | 56,934 |
| Dec 4, 2025 | 11,760.00 | 11,800.00 | 11,530.00 | 11,590.00 | 11,235.95 | -0.94% | 137,284 |
| Dec 3, 2025 | 11,760.00 | 11,760.00 | 11,630.00 | 11,700.00 | 11,342.59 | -0.51% | 110,227 |
| Dec 2, 2025 | 11,720.00 | 11,760.00 | 11,540.00 | 11,760.00 | 11,400.76 | 0.77% | 123,228 |
| Dec 1, 2025 | 11,450.00 | 11,730.00 | 11,350.00 | 11,670.00 | 11,313.51 | 1.57% | 216,724 |
| Nov 30, 2025 | 11,480.00 | 11,560.00 | 11,300.00 | 11,490.00 | 11,139.01 | 0.09% | 71,453 |