Payton Industries Ltd (TLV:PAYT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,295.00
+1.00 (0.02%)
At close: Dec 4, 2025
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,294.00 | 6,300.00 | 6,294.00 | 6,295.00 | 6,295.00 | 0.02% | 310 |
| Dec 3, 2025 | 6,227.00 | 6,480.00 | 6,480.00 | 6,294.00 | 6,294.00 | 1.08% | 9 |
| Dec 2, 2025 | 6,084.00 | 6,500.00 | 6,198.00 | 6,227.00 | 6,227.00 | 2.35% | 730 |
| Dec 1, 2025 | 5,889.00 | 6,300.00 | 6,000.00 | 6,084.00 | 6,084.00 | 3.31% | 116 |
| Nov 30, 2025 | 5,685.00 | 6,000.00 | 5,685.00 | 5,889.00 | 5,889.00 | 1.89% | 1,606 |
| Nov 27, 2025 | 5,999.00 | 5,824.00 | 5,685.00 | 5,780.00 | 5,780.00 | -3.65% | 2,231 |
| Nov 26, 2025 | 6,337.00 | 6,181.00 | 5,975.00 | 5,999.00 | 5,999.00 | -5.33% | 2,420 |
| Nov 25, 2025 | 6,337.00 | 6,337.00 | 6,337.00 | 6,337.00 | 6,337.00 | - | 24 |
| Nov 24, 2025 | 6,361.00 | 6,361.00 | 6,180.00 | 6,337.00 | 6,337.00 | -0.38% | 74 |
| Nov 23, 2025 | 6,600.00 | 6,220.00 | 6,220.00 | 6,361.00 | 6,361.00 | -3.62% | 22 |
| Nov 20, 2025 | 6,620.00 | 6,620.00 | 6,595.00 | 6,600.00 | 6,600.00 | 0.33% | 45 |
| Nov 19, 2025 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | 6,578.00 | - | 66 |
| Nov 18, 2025 | 6,588.00 | 6,588.00 | 6,300.00 | 6,578.00 | 6,578.00 | -0.15% | 1,454 |
| Nov 17, 2025 | 6,599.00 | 6,599.00 | 6,406.00 | 6,588.00 | 6,588.00 | -0.17% | 844 |
| Nov 16, 2025 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | 6,599.00 | - | 49 |
| Nov 13, 2025 | 6,540.00 | 6,600.00 | 6,439.00 | 6,599.00 | 6,599.00 | 3.09% | 2,060 |
| Nov 12, 2025 | 6,550.00 | 6,550.00 | 6,300.00 | 6,401.00 | 6,401.00 | 2.20% | 99,281 |
| Nov 11, 2025 | 6,296.00 | 6,326.00 | 6,081.00 | 6,263.00 | 6,263.00 | -0.52% | 2,989 |
| Nov 10, 2025 | 6,058.00 | 6,296.00 | 6,296.00 | 6,296.00 | 6,296.00 | 3.93% | 99 |
| Nov 9, 2025 | 5,999.00 | 6,199.00 | 5,999.00 | 6,058.00 | 6,058.00 | 0.98% | 2,480 |
| Nov 6, 2025 | 5,897.00 | 5,999.00 | 5,897.00 | 5,999.00 | 5,999.00 | 1.73% | 19,182 |
| Nov 5, 2025 | 5,837.00 | 6,032.00 | 5,748.00 | 5,897.00 | 5,897.00 | 1.03% | 367 |
| Nov 4, 2025 | 6,026.00 | 6,026.00 | 5,815.00 | 5,837.00 | 5,837.00 | 0.09% | 7,174 |
| Nov 3, 2025 | 6,028.00 | 6,028.00 | 5,668.00 | 5,832.00 | 5,832.00 | -3.25% | 1,124 |
| Nov 2, 2025 | 6,449.00 | 6,449.00 | 5,897.00 | 6,028.00 | 6,028.00 | 6.07% | 324 |
| Oct 30, 2025 | 5,674.00 | 5,725.00 | 5,670.00 | 5,683.00 | 5,683.00 | 0.16% | 28,053 |
| Oct 29, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,674.00 | 5,674.00 | -0.46% | 1,431 |
| Oct 28, 2025 | 5,740.00 | 5,740.00 | 5,700.00 | 5,700.00 | 5,700.00 | -0.70% | 52,641 |
| Oct 27, 2025 | 5,737.00 | 5,766.00 | 5,673.00 | 5,740.00 | 5,740.00 | 0.05% | 6,184 |
| Oct 26, 2025 | 5,924.00 | 6,200.00 | 5,602.00 | 5,737.00 | 5,737.00 | -3.16% | 71 |
| Oct 23, 2025 | 6,018.00 | 6,018.00 | 5,777.00 | 5,924.00 | 5,924.00 | -1.56% | 789 |
| Oct 22, 2025 | 6,033.00 | 6,033.00 | 5,754.00 | 6,018.00 | 6,018.00 | -0.25% | 478 |
| Oct 21, 2025 | 6,093.00 | 6,093.00 | 5,939.00 | 6,033.00 | 6,033.00 | -0.98% | 551 |
| Oct 20, 2025 | 6,096.00 | 6,096.00 | 6,000.00 | 6,093.00 | 6,093.00 | -0.05% | 293 |
| Oct 19, 2025 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | - | 17 |
| Oct 16, 2025 | 6,043.00 | 6,247.00 | 6,043.00 | 6,096.00 | 6,096.00 | 0.88% | 34 |
| Oct 15, 2025 | 6,060.00 | 6,061.00 | 5,990.00 | 6,043.00 | 6,043.00 | -0.28% | 597 |
| Oct 12, 2025 | 5,987.00 | 6,186.00 | 5,987.00 | 6,060.00 | 6,060.00 | 1.22% | 537 |
| Oct 9, 2025 | 5,847.00 | 6,050.00 | 5,847.00 | 5,987.00 | 5,987.00 | 2.39% | 780 |
| Oct 8, 2025 | 6,059.00 | 6,059.00 | 5,762.00 | 5,847.00 | 5,847.00 | -0.65% | 3,710 |
| Oct 5, 2025 | 6,060.00 | 6,060.00 | 5,741.00 | 5,885.00 | 5,885.00 | 3.81% | 1,585 |
| Sep 30, 2025 | 5,800.00 | 5,800.00 | 5,445.00 | 5,669.00 | 5,669.00 | 2.31% | 909 |
| Sep 29, 2025 | 5,529.00 | 5,659.00 | 5,412.00 | 5,541.00 | 5,541.00 | 0.22% | 2,750 |
| Sep 28, 2025 | 5,509.00 | 5,530.00 | 5,509.00 | 5,529.00 | 5,529.00 | 0.36% | 219 |
| Sep 25, 2025 | 5,506.00 | 5,527.00 | 5,455.00 | 5,509.00 | 5,509.00 | 0.05% | 941 |
| Sep 21, 2025 | 5,633.00 | 5,633.00 | 5,500.00 | 5,506.00 | 5,506.00 | -2.25% | 354 |
| Sep 18, 2025 | 5,522.00 | 5,640.00 | 5,522.00 | 5,633.00 | 5,633.00 | -0.12% | 3,036 |
| Sep 17, 2025 | 5,621.00 | 5,678.00 | 5,555.00 | 5,640.00 | 5,640.00 | 0.34% | 340 |
| Sep 16, 2025 | 5,820.00 | 5,820.00 | 5,501.00 | 5,621.00 | 5,621.00 | -2.87% | 816 |
| Sep 15, 2025 | 5,526.00 | 5,799.00 | 5,526.00 | 5,787.00 | 5,787.00 | 4.72% | 90 |
| Sep 14, 2025 | 5,619.00 | 5,798.00 | 5,471.00 | 5,526.00 | 5,526.00 | -1.66% | 62 |
| Sep 11, 2025 | 5,765.00 | 5,836.00 | 5,600.00 | 5,619.00 | 5,619.00 | -2.53% | 368 |
| Sep 10, 2025 | 5,685.00 | 5,839.00 | 5,684.00 | 5,765.00 | 5,765.00 | 1.41% | 83 |
| Sep 9, 2025 | 5,561.00 | 5,799.00 | 5,561.00 | 5,685.00 | 5,685.00 | 2.23% | 44 |
| Sep 8, 2025 | 5,559.00 | 5,772.00 | 5,512.00 | 5,561.00 | 5,561.00 | 0.04% | 514 |
| Sep 7, 2025 | 5,575.00 | 5,560.00 | 5,555.00 | 5,559.00 | 5,559.00 | -0.29% | 421 |
| Sep 4, 2025 | 5,664.00 | 5,752.00 | 5,547.00 | 5,575.00 | 5,575.00 | -1.57% | 131 |
| Sep 3, 2025 | 5,650.00 | 5,675.00 | 5,660.00 | 5,664.00 | 5,664.00 | 0.25% | 1,000 |
| Sep 2, 2025 | 5,516.00 | 5,814.00 | 5,600.00 | 5,650.00 | 5,650.00 | 2.43% | 876 |
| Sep 1, 2025 | 5,475.00 | 5,808.00 | 5,440.00 | 5,516.00 | 5,516.00 | 0.75% | 2,026 |
| Aug 31, 2025 | 6,040.00 | 6,040.00 | 5,428.00 | 5,475.00 | 5,475.00 | -1.81% | 1,040 |
| Aug 28, 2025 | 5,482.00 | 5,734.00 | 5,482.00 | 5,576.00 | 5,576.00 | 0.85% | 1,711 |
| Aug 27, 2025 | 5,649.00 | 5,649.00 | 5,520.00 | 5,529.00 | 5,529.00 | 0.02% | 9,474 |
| Aug 26, 2025 | 5,504.00 | 5,653.00 | 5,482.00 | 5,528.00 | 5,528.00 | 0.44% | 2,591 |
| Aug 25, 2025 | 5,621.00 | 5,621.00 | 5,496.00 | 5,504.00 | 5,504.00 | -2.08% | 2,101 |
| Aug 24, 2025 | 5,687.00 | 5,687.00 | 5,590.00 | 5,621.00 | 5,621.00 | -1.00% | 1,518 |
| Aug 21, 2025 | 5,776.00 | 5,776.00 | 5,678.00 | 5,678.00 | 5,678.00 | -1.70% | 344 |
| Aug 20, 2025 | 5,822.00 | 5,822.00 | 5,760.00 | 5,776.00 | 5,776.00 | -0.79% | 27 |
| Aug 19, 2025 | 5,824.00 | 5,824.00 | 5,819.00 | 5,822.00 | 5,822.00 | -0.03% | 2,947 |
| Aug 18, 2025 | 6,040.00 | 6,040.00 | 5,751.00 | 5,824.00 | 5,824.00 | -0.15% | 312 |
| Aug 17, 2025 | 5,833.00 | 6,026.00 | 5,832.00 | 5,833.00 | 5,833.00 | - | 3,448 |
| Aug 14, 2025 | 5,830.00 | 6,026.00 | 5,799.00 | 5,833.00 | 5,833.00 | 0.05% | 149 |
| Aug 13, 2025 | 5,706.00 | 5,970.00 | 5,706.00 | 5,830.00 | 5,830.00 | 2.17% | 114 |
| Aug 12, 2025 | 5,706.00 | 5,943.00 | 5,657.00 | 5,706.00 | 5,706.00 | - | 1,527 |
| Aug 11, 2025 | 6,046.00 | 6,046.00 | 5,660.00 | 5,706.00 | 5,706.00 | - | 11,786 |
| Aug 10, 2025 | 5,707.00 | 5,822.00 | 5,637.00 | 5,706.00 | 5,706.00 | -0.02% | 16,690 |
| Aug 7, 2025 | 5,879.00 | 5,950.00 | 5,707.00 | 5,707.00 | 5,707.00 | -2.93% | 2,739 |
| Aug 6, 2025 | 5,949.00 | 6,046.00 | 5,676.00 | 5,879.00 | 5,879.00 | -1.18% | 630 |
| Aug 5, 2025 | 6,048.00 | 6,048.00 | 5,900.00 | 5,949.00 | 5,949.00 | -1.25% | 1,363 |
| Aug 4, 2025 | 6,060.00 | 6,097.00 | 5,879.00 | 6,024.00 | 6,024.00 | -0.59% | 2,580 |
| Jul 31, 2025 | 6,069.00 | 6,069.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.15% | 2,266 |
| Jul 30, 2025 | 6,186.00 | 6,186.00 | 6,000.00 | 6,069.00 | 6,069.00 | -2.13% | 885 |
| Jul 29, 2025 | 5,997.00 | 6,209.00 | 5,997.00 | 6,201.00 | 6,201.00 | 0.88% | 193 |
| Jul 28, 2025 | 6,199.00 | 6,199.00 | 6,100.00 | 6,147.00 | 6,147.00 | -0.84% | 258 |
| Jul 27, 2025 | 6,199.00 | 6,200.00 | 6,187.00 | 6,199.00 | 6,199.00 | 0.11% | 574 |
| Jul 24, 2025 | 6,198.00 | 6,198.00 | 6,066.00 | 6,192.00 | 6,192.00 | -0.10% | 1,394 |
| Jul 23, 2025 | 6,086.00 | 6,201.00 | 5,999.00 | 6,198.00 | 6,198.00 | 1.84% | 6,729 |
| Jul 22, 2025 | 6,133.00 | 6,133.00 | 6,050.00 | 6,086.00 | 6,086.00 | -0.77% | 541 |
| Jul 21, 2025 | 6,189.00 | 6,289.00 | 6,100.00 | 6,133.00 | 6,133.00 | -0.90% | 3,346 |
| Jul 20, 2025 | 6,495.00 | 6,495.00 | 6,103.00 | 6,189.00 | 6,189.00 | -2.55% | 208 |
| Jul 17, 2025 | 6,451.00 | 6,472.00 | 6,202.00 | 6,351.00 | 6,351.00 | -1.55% | 588 |
| Jul 16, 2025 | 6,575.00 | 6,655.00 | 6,329.00 | 6,451.00 | 6,451.00 | -1.89% | 85 |
| Jul 15, 2025 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | 6,575.00 | - | 37 |
| Jul 14, 2025 | 6,642.00 | 6,642.00 | 6,223.00 | 6,575.00 | 6,575.00 | -1.01% | 810 |
| Jul 13, 2025 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - | 54 |
| Jul 10, 2025 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | 6,642.00 | - | 91 |
| Jul 9, 2025 | 6,640.00 | 6,644.00 | 6,626.00 | 6,642.00 | 6,642.00 | 2.18% | 73 |
| Jul 8, 2025 | 6,621.00 | 6,500.00 | 6,499.00 | 6,500.00 | 6,500.00 | -1.83% | 118 |
| Jul 7, 2025 | 6,607.00 | 6,638.00 | 6,595.00 | 6,621.00 | 6,621.00 | 0.21% | 306 |
| Jul 6, 2025 | 6,592.00 | 6,639.00 | 6,500.00 | 6,607.00 | 6,607.00 | 0.23% | 300 |