Payton Industries Ltd (TLV:PAYT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,412.00
-280.00 (-4.18%)
At close: Mar 9, 2026
Payton Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,692.00 | 6,692.00 | 6,692.00 | 6,692.00 | - | - | 1 |
| Mar 6, 2026 | 6,593.00 | 6,744.00 | 6,645.00 | 6,692.00 | 6,692.00 | 1.50% | 126 |
| Mar 5, 2026 | 6,708.00 | 6,797.00 | 6,415.00 | 6,593.00 | 6,593.00 | -1.71% | 5,504 |
| Mar 4, 2026 | 6,787.00 | 6,797.00 | 6,699.00 | 6,708.00 | 6,708.00 | -1.16% | 994 |
| Mar 2, 2026 | 6,798.00 | 6,798.00 | 6,779.00 | 6,787.00 | 6,787.00 | 3.05% | 390 |
| Feb 27, 2026 | 6,450.00 | 6,591.00 | 6,401.00 | 6,586.00 | 6,586.00 | 2.11% | 1,866 |
| Feb 26, 2026 | 6,453.00 | 6,453.00 | 6,450.00 | 6,450.00 | 6,450.00 | -0.05% | 159 |
| Feb 25, 2026 | 6,623.00 | 6,623.00 | 6,271.00 | 6,453.00 | 6,453.00 | -0.72% | 2,339 |
| Feb 24, 2026 | 6,624.00 | 6,798.00 | 6,476.00 | 6,500.00 | 6,500.00 | -1.87% | 757 |
| Feb 23, 2026 | 6,667.00 | 6,667.00 | 6,535.00 | 6,624.00 | 6,624.00 | -0.64% | 1,347 |
| Feb 20, 2026 | 6,975.00 | 6,667.00 | 6,667.00 | 6,667.00 | 6,667.00 | -4.42% | 108 |
| Feb 19, 2026 | 7,205.00 | 7,205.00 | 6,849.00 | 6,975.00 | 6,975.00 | -3.19% | 191 |
| Feb 18, 2026 | 7,232.00 | 7,000.00 | 7,000.00 | 7,205.00 | 7,205.00 | -0.37% | 3 |
| Feb 17, 2026 | 7,261.00 | 7,261.00 | 7,001.00 | 7,232.00 | 7,232.00 | -0.40% | 62 |
| Feb 16, 2026 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | - | 33 |
| Feb 13, 2026 | 7,327.00 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | -0.90% | 64 |
| Feb 12, 2026 | 7,305.00 | 7,342.00 | 7,327.00 | 7,327.00 | 7,327.00 | 0.30% | 274 |
| Feb 11, 2026 | 7,298.00 | 7,418.00 | 7,221.00 | 7,305.00 | 7,305.00 | 0.10% | 98 |
| Feb 10, 2026 | 7,392.00 | 7,392.00 | 7,146.00 | 7,298.00 | 7,298.00 | 2.95% | 1,613 |
| Feb 9, 2026 | 7,064.00 | 7,403.00 | 6,851.00 | 7,089.00 | 7,089.00 | 0.35% | 2,289 |
| Feb 6, 2026 | 6,820.00 | 7,138.00 | 6,820.00 | 7,064.00 | 7,064.00 | 3.58% | 750 |
| Feb 5, 2026 | 7,201.00 | 7,357.00 | 6,820.00 | 6,820.00 | 6,820.00 | -5.29% | 2,070 |
| Feb 4, 2026 | 7,768.00 | 7,768.00 | 7,185.00 | 7,201.00 | 7,201.00 | -4.62% | 167 |
| Feb 3, 2026 | 7,523.00 | 7,550.00 | 7,082.00 | 7,550.00 | 7,550.00 | 0.36% | 4,960 |
| Feb 2, 2026 | 7,596.00 | 7,596.00 | 7,360.00 | 7,523.00 | 7,523.00 | -0.96% | 217 |
| Jan 30, 2026 | 7,570.00 | 7,600.00 | 7,570.00 | 7,596.00 | 7,596.00 | 0.34% | 773 |
| Jan 29, 2026 | 7,767.00 | 7,767.00 | 7,500.00 | 7,570.00 | 7,570.00 | 2.16% | 59 |
| Jan 28, 2026 | 7,201.00 | 7,552.00 | 7,201.00 | 7,410.00 | 7,410.00 | 2.90% | 3,373 |
| Jan 27, 2026 | 7,358.00 | 7,489.00 | 7,200.00 | 7,201.00 | 7,201.00 | -2.13% | 55,982 |
| Jan 26, 2026 | 7,484.00 | 7,498.00 | 7,290.00 | 7,358.00 | 7,358.00 | 1.29% | 204 |
| Jan 23, 2026 | 7,209.00 | 7,370.00 | 7,209.00 | 7,264.00 | 7,264.00 | 0.76% | 295 |
| Jan 22, 2026 | 7,489.00 | 7,489.00 | 7,142.00 | 7,209.00 | 7,209.00 | -3.74% | 307 |
| Jan 21, 2026 | 7,646.00 | 7,646.00 | 7,451.00 | 7,489.00 | 7,489.00 | -2.05% | 1,380 |
| Jan 20, 2026 | 8,044.00 | 8,044.00 | 7,597.00 | 7,646.00 | 7,646.00 | -4.28% | 395 |
| Jan 19, 2026 | 8,044.00 | 8,015.00 | 7,964.00 | 7,988.00 | 7,988.00 | -0.70% | 95 |
| Jan 16, 2026 | 8,206.00 | 8,206.00 | 8,206.00 | 8,044.00 | 8,044.00 | 1.80% | 14 |
| Jan 15, 2026 | 8,032.00 | 8,194.00 | 7,774.00 | 7,902.00 | 7,902.00 | 0.19% | 249 |
| Jan 14, 2026 | 7,713.00 | 7,887.00 | 7,887.00 | 7,887.00 | 7,887.00 | 2.26% | 134 |
| Jan 13, 2026 | 7,601.00 | 7,879.00 | 7,601.00 | 7,713.00 | 7,713.00 | 1.47% | 481 |
| Jan 12, 2026 | 7,460.00 | 7,664.00 | 7,275.00 | 7,601.00 | 7,601.00 | 1.89% | 829 |
| Jan 9, 2026 | 7,275.00 | 7,498.00 | 7,398.00 | 7,460.00 | 7,460.00 | 2.54% | 127 |
| Jan 8, 2026 | 7,120.00 | 7,298.00 | 7,173.00 | 7,275.00 | 7,275.00 | 2.18% | 109 |
| Jan 7, 2026 | 6,960.00 | 7,200.00 | 6,958.00 | 7,120.00 | 7,120.00 | 2.36% | 1,735 |
| Jan 6, 2026 | 6,746.00 | 6,960.00 | 6,746.00 | 6,956.00 | 6,956.00 | 3.11% | 228 |
| Jan 5, 2026 | 6,625.00 | 6,926.00 | 6,625.00 | 6,746.00 | 6,746.00 | 1.83% | 544 |
| Jan 1, 2026 | 6,610.00 | 6,695.00 | 6,555.00 | 6,625.00 | 6,625.00 | 0.23% | 179 |
| Dec 31, 2025 | 6,617.00 | 6,678.00 | 6,600.00 | 6,610.00 | 6,610.00 | -0.11% | 374 |
| Dec 30, 2025 | 6,557.00 | 6,620.00 | 6,609.00 | 6,617.00 | 6,617.00 | 0.92% | 157 |
| Dec 29, 2025 | 6,509.00 | 6,571.00 | 6,509.00 | 6,557.00 | 6,557.00 | 0.74% | 187 |
| Dec 28, 2025 | 6,587.00 | 6,587.00 | 6,446.00 | 6,509.00 | 6,509.00 | - | 150 |
| Dec 25, 2025 | 6,480.00 | 6,585.00 | 6,241.00 | 6,509.00 | 6,509.00 | 0.45% | 1,825 |
| Dec 24, 2025 | 6,485.00 | 6,480.00 | 6,479.00 | 6,480.00 | 6,480.00 | -0.08% | 162 |
| Dec 23, 2025 | 6,486.00 | 6,486.00 | 6,484.00 | 6,485.00 | 6,485.00 | 1.53% | 169 |
| Dec 22, 2025 | 6,404.00 | 6,404.00 | 6,339.00 | 6,387.00 | 6,387.00 | -0.27% | 857 |
| Dec 21, 2025 | 6,307.00 | 6,450.00 | 6,300.00 | 6,404.00 | 6,404.00 | 1.54% | 24 |
| Dec 18, 2025 | 6,299.00 | 6,326.00 | 6,299.00 | 6,307.00 | 6,307.00 | 1.84% | 1,398 |
| Dec 17, 2025 | 6,100.00 | 6,198.00 | 6,100.00 | 6,193.00 | 6,193.00 | 1.52% | 159 |
| Dec 16, 2025 | 6,126.00 | 6,118.00 | 6,099.00 | 6,100.00 | 6,100.00 | -0.42% | 11,140 |
| Dec 15, 2025 | 5,841.00 | 6,189.00 | 5,841.00 | 6,126.00 | 6,126.00 | 4.88% | 8,779 |
| Dec 14, 2025 | 5,784.00 | 5,870.00 | 5,784.00 | 5,841.00 | 5,841.00 | 0.99% | 599 |
| Dec 11, 2025 | 6,284.00 | 6,284.00 | 5,750.00 | 5,784.00 | 5,784.00 | 0.71% | 4,806 |
| Dec 10, 2025 | 5,707.00 | 5,785.00 | 5,651.00 | 5,743.00 | 5,743.00 | 0.63% | 1,688 |
| Dec 9, 2025 | 6,288.00 | 6,288.00 | 5,635.00 | 5,707.00 | 5,707.00 | -2.48% | 1,898 |
| Dec 8, 2025 | 6,184.00 | 6,184.00 | 5,812.00 | 5,852.00 | 5,852.00 | -5.37% | 232 |
| Dec 7, 2025 | 6,295.00 | 6,230.00 | 6,012.00 | 6,184.00 | 6,184.00 | -1.76% | 71 |
| 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 |