Pluri Inc. (TLV:PLUR)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,094.00
-13.00 (-1.17%)
At close: Dec 4, 2025
Pluri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,107.00 | 1,136.00 | 1,090.00 | 1,094.00 | 1,094.00 | -1.17% | 9,149 |
| Dec 3, 2025 | 1,139.00 | 1,148.00 | 1,093.00 | 1,107.00 | 1,107.00 | -1.51% | 11,112 |
| Dec 2, 2025 | 1,118.00 | 1,131.00 | 1,092.00 | 1,124.00 | 1,124.00 | -6.10% | 16,172 |
| Dec 1, 2025 | 1,198.00 | 1,210.00 | 1,177.00 | 1,197.00 | 1,197.00 | -0.08% | 10,193 |
| Nov 30, 2025 | 1,197.00 | 1,247.00 | 1,187.00 | 1,198.00 | 1,198.00 | 0.08% | 6,527 |
| Nov 27, 2025 | 1,219.00 | 1,230.00 | 1,191.00 | 1,197.00 | 1,197.00 | -1.80% | 6,906 |
| Nov 26, 2025 | 1,230.00 | 1,260.00 | 1,192.00 | 1,219.00 | 1,219.00 | -0.89% | 627 |
| Nov 25, 2025 | 1,176.00 | 1,234.00 | 1,176.00 | 1,230.00 | 1,230.00 | 2.16% | 4,961 |
| Nov 24, 2025 | 1,214.00 | 1,214.00 | 1,200.00 | 1,204.00 | 1,204.00 | -0.82% | 2,930 |
| Nov 23, 2025 | 1,201.00 | 1,290.00 | 1,200.00 | 1,214.00 | 1,214.00 | 1.08% | 4,315 |
| Nov 20, 2025 | 1,209.00 | 1,210.00 | 1,155.00 | 1,201.00 | 1,201.00 | -0.66% | 11,769 |
| Nov 19, 2025 | 1,196.00 | 1,231.00 | 1,190.00 | 1,209.00 | 1,209.00 | 1.09% | 2,804 |
| Nov 18, 2025 | 1,232.00 | 1,232.00 | 1,194.00 | 1,196.00 | 1,196.00 | -7.07% | 9,583 |
| Nov 17, 2025 | 1,312.00 | 1,344.00 | 1,261.00 | 1,287.00 | 1,287.00 | -1.91% | 3,564 |
| Nov 16, 2025 | 1,287.00 | 1,347.00 | 1,287.00 | 1,312.00 | 1,312.00 | -12.36% | 17,425 |
| Nov 13, 2025 | 1,398.00 | 1,548.00 | 1,357.00 | 1,497.00 | 1,497.00 | 14.10% | 42,085 |
| Nov 12, 2025 | 1,353.00 | 1,395.00 | 1,287.00 | 1,312.00 | 1,312.00 | -3.03% | 4,775 |
| Nov 11, 2025 | 1,367.00 | 1,397.00 | 1,300.00 | 1,353.00 | 1,353.00 | -1.02% | 22,822 |
| Nov 10, 2025 | 1,149.00 | 1,409.00 | 1,137.00 | 1,367.00 | 1,367.00 | 18.56% | 24,475 |
| Nov 9, 2025 | 1,080.00 | 1,179.00 | 1,080.00 | 1,153.00 | 1,153.00 | 6.76% | 12,645 |
| Nov 6, 2025 | 1,140.00 | 1,142.00 | 1,080.00 | 1,080.00 | 1,080.00 | -6.57% | 17,846 |
| Nov 5, 2025 | 1,230.00 | 1,197.00 | 1,130.00 | 1,156.00 | 1,156.00 | -6.02% | 18,900 |
| Nov 4, 2025 | 1,250.00 | 1,250.00 | 1,192.00 | 1,230.00 | 1,230.00 | -1.60% | 7,853 |
| Nov 3, 2025 | 1,269.00 | 1,290.00 | 1,244.00 | 1,250.00 | 1,250.00 | -1.50% | 2,886 |
| Nov 2, 2025 | 1,276.00 | 1,296.00 | 1,252.00 | 1,269.00 | 1,269.00 | -0.55% | 4,328 |
| Oct 30, 2025 | 1,308.00 | 1,308.00 | 1,260.00 | 1,276.00 | 1,276.00 | -2.45% | 3,809 |
| Oct 29, 2025 | 1,300.00 | 1,359.00 | 1,287.00 | 1,308.00 | 1,308.00 | 0.62% | 2,620 |
| Oct 28, 2025 | 1,319.00 | 1,322.00 | 1,282.00 | 1,300.00 | 1,300.00 | -1.44% | 3,961 |
| Oct 27, 2025 | 1,267.00 | 1,498.00 | 1,267.00 | 1,319.00 | 1,319.00 | 4.10% | 6,495 |
| Oct 26, 2025 | 1,264.00 | 1,267.00 | 1,266.00 | 1,267.00 | 1,267.00 | 0.24% | 670 |
| Oct 23, 2025 | 1,316.00 | 1,300.00 | 1,250.00 | 1,264.00 | 1,264.00 | -3.95% | 4,595 |
| Oct 22, 2025 | 1,327.00 | 1,343.00 | 1,305.00 | 1,316.00 | 1,316.00 | -0.83% | 7,480 |
| Oct 21, 2025 | 1,351.00 | 1,358.00 | 1,307.00 | 1,327.00 | 1,327.00 | -2.50% | 6,861 |
| Oct 20, 2025 | 1,384.00 | 1,401.00 | 1,354.00 | 1,361.00 | 1,361.00 | -1.66% | 6,453 |
| Oct 19, 2025 | 1,433.00 | 1,424.00 | 1,376.00 | 1,384.00 | 1,384.00 | -3.42% | 10,596 |
| Oct 16, 2025 | 1,429.00 | 1,462.00 | 1,413.00 | 1,433.00 | 1,433.00 | 0.28% | 5,097 |
| Oct 15, 2025 | 1,426.00 | 1,457.00 | 1,420.00 | 1,429.00 | 1,429.00 | -1.79% | 8,931 |
| Oct 12, 2025 | 1,435.00 | 1,465.00 | 1,448.00 | 1,455.00 | 1,455.00 | 1.39% | 5,012 |
| Oct 9, 2025 | 1,422.00 | 1,459.00 | 1,400.00 | 1,435.00 | 1,435.00 | 0.63% | 6,799 |
| Oct 8, 2025 | 1,485.00 | 1,485.00 | 1,418.00 | 1,426.00 | 1,426.00 | -7.34% | 9,508 |
| Oct 5, 2025 | 1,502.00 | 1,575.00 | 1,502.00 | 1,539.00 | 1,539.00 | -3.21% | 3,604 |
| Sep 30, 2025 | 1,607.00 | 1,599.00 | 1,588.00 | 1,590.00 | 1,590.00 | -1.06% | 588 |
| Sep 29, 2025 | 1,507.00 | 1,699.00 | 1,507.00 | 1,607.00 | 1,607.00 | 6.64% | 9,286 |
| Sep 28, 2025 | 1,519.00 | 1,517.00 | 1,500.00 | 1,507.00 | 1,507.00 | -0.79% | 2,742 |
| Sep 25, 2025 | 1,558.00 | 1,570.00 | 1,500.00 | 1,519.00 | 1,519.00 | -2.19% | 8,786 |
| Sep 21, 2025 | 1,559.00 | 1,557.00 | 1,550.00 | 1,553.00 | 1,553.00 | -0.38% | 1,553 |
| Sep 18, 2025 | 1,573.00 | 1,600.00 | 1,547.00 | 1,559.00 | 1,559.00 | -0.89% | 3,623 |
| Sep 17, 2025 | 1,613.00 | 1,613.00 | 1,550.00 | 1,573.00 | 1,573.00 | -2.48% | 2,706 |
| Sep 16, 2025 | 1,612.00 | 1,630.00 | 1,581.00 | 1,613.00 | 1,613.00 | 0.06% | 2,873 |
| Sep 15, 2025 | 1,630.00 | 1,665.00 | 1,597.00 | 1,612.00 | 1,612.00 | -1.10% | 3,089 |
| Sep 14, 2025 | 1,620.00 | 1,698.00 | 1,599.00 | 1,630.00 | 1,630.00 | 1.94% | 1,704 |
| Sep 11, 2025 | 1,607.00 | 1,657.00 | 1,580.00 | 1,599.00 | 1,599.00 | -0.50% | 6,271 |
| Sep 10, 2025 | 1,631.00 | 1,649.00 | 1,600.00 | 1,607.00 | 1,607.00 | -1.47% | 5,865 |
| Sep 9, 2025 | 1,665.00 | 1,685.00 | 1,610.00 | 1,631.00 | 1,631.00 | -2.04% | 2,431 |
| Sep 8, 2025 | 1,732.00 | 1,700.00 | 1,651.00 | 1,665.00 | 1,665.00 | -3.87% | 1,275 |
| Sep 7, 2025 | 1,724.00 | 1,795.00 | 1,680.00 | 1,732.00 | 1,732.00 | 0.46% | 133 |
| Sep 4, 2025 | 1,677.00 | 1,725.00 | 1,676.00 | 1,724.00 | 1,724.00 | 1.23% | 2,612 |
| Sep 3, 2025 | 1,711.00 | 1,771.00 | 1,659.00 | 1,703.00 | 1,703.00 | -0.47% | 956 |
| Sep 2, 2025 | 1,710.00 | 1,759.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.23% | 5,919 |
| Sep 1, 2025 | 1,775.00 | 1,717.00 | 1,713.00 | 1,715.00 | 1,715.00 | -3.38% | 174 |
| Aug 31, 2025 | 1,719.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,775.00 | 3.26% | 1,274 |
| Aug 28, 2025 | 1,700.00 | 1,751.00 | 1,621.00 | 1,719.00 | 1,719.00 | -1.83% | 8,850 |
| Aug 27, 2025 | 1,786.00 | 1,801.00 | 1,751.00 | 1,751.00 | 1,751.00 | -1.96% | 5,455 |
| Aug 26, 2025 | 1,804.00 | 1,830.00 | 1,763.00 | 1,786.00 | 1,786.00 | -1.00% | 3,528 |
| Aug 25, 2025 | 1,816.00 | 1,830.00 | 1,725.00 | 1,804.00 | 1,804.00 | -0.66% | 10,305 |
| Aug 24, 2025 | 1,848.00 | 1,848.00 | 1,779.00 | 1,816.00 | 1,816.00 | 6.51% | 8,455 |
| Aug 21, 2025 | 1,676.00 | 1,763.00 | 1,632.00 | 1,705.00 | 1,705.00 | 1.73% | 595 |
| Aug 20, 2025 | 1,709.00 | 1,772.00 | 1,628.00 | 1,676.00 | 1,676.00 | -1.93% | 1,615 |
| Aug 19, 2025 | 1,754.00 | 1,794.00 | 1,700.00 | 1,709.00 | 1,709.00 | -2.57% | 4,451 |
| Aug 18, 2025 | 1,695.00 | 1,760.00 | 1,727.00 | 1,754.00 | 1,754.00 | 3.48% | 1,583 |
| Aug 17, 2025 | 1,630.00 | 1,701.00 | 1,659.00 | 1,695.00 | 1,695.00 | 3.99% | 3,704 |
| Aug 14, 2025 | 1,607.00 | 1,668.00 | 1,601.00 | 1,630.00 | 1,630.00 | 1.43% | 3,752 |
| Aug 13, 2025 | 1,550.00 | 1,673.00 | 1,550.00 | 1,607.00 | 1,607.00 | 3.68% | 4,348 |
| Aug 12, 2025 | 1,608.00 | 1,608.00 | 1,527.00 | 1,550.00 | 1,550.00 | -2.27% | 4,240 |
| Aug 11, 2025 | 1,666.00 | 1,666.00 | 1,560.00 | 1,586.00 | 1,586.00 | -0.56% | 6,408 |
| Aug 10, 2025 | 1,640.00 | 1,645.00 | 1,586.00 | 1,595.00 | 1,595.00 | -2.74% | 8,577 |
| Aug 7, 2025 | 1,708.00 | 1,761.00 | 1,640.00 | 1,640.00 | 1,640.00 | -6.87% | 14,966 |
| Aug 6, 2025 | 1,794.00 | 1,809.00 | 1,752.00 | 1,761.00 | 1,761.00 | -1.84% | 391 |
| Aug 5, 2025 | 1,809.00 | 1,849.00 | 1,756.00 | 1,794.00 | 1,794.00 | -0.83% | 1,105 |
| Aug 4, 2025 | 1,848.00 | 1,835.00 | 1,780.00 | 1,809.00 | 1,809.00 | -2.11% | 2,899 |
| Jul 31, 2025 | 1,823.00 | 1,897.00 | 1,791.00 | 1,848.00 | 1,848.00 | 1.37% | 5,575 |
| Jul 30, 2025 | 1,821.00 | 1,853.00 | 1,755.00 | 1,823.00 | 1,823.00 | 0.11% | 7,157 |
| Jul 29, 2025 | 1,848.00 | 1,869.00 | 1,786.00 | 1,821.00 | 1,821.00 | -1.46% | 4,287 |
| Jul 28, 2025 | 1,860.00 | 1,899.00 | 1,800.00 | 1,848.00 | 1,848.00 | -0.65% | 4,355 |
| Jul 27, 2025 | 1,811.00 | 1,887.00 | 1,709.00 | 1,860.00 | 1,860.00 | 2.71% | 9,165 |
| Jul 24, 2025 | 1,738.00 | 1,864.00 | 1,738.00 | 1,811.00 | 1,811.00 | 4.20% | 12,713 |
| Jul 23, 2025 | 1,739.00 | 1,741.00 | 1,692.00 | 1,738.00 | 1,738.00 | 3.39% | 4,944 |
| Jul 22, 2025 | 1,750.00 | 1,829.00 | 1,651.00 | 1,681.00 | 1,681.00 | -3.94% | 18,639 |
| Jul 21, 2025 | 1,739.00 | 1,777.00 | 1,688.00 | 1,750.00 | 1,750.00 | 0.63% | 1,318 |
| Jul 20, 2025 | 1,722.00 | 1,800.00 | 1,690.00 | 1,739.00 | 1,739.00 | 0.99% | 1,801 |
| Jul 17, 2025 | 1,712.00 | 1,730.00 | 1,694.00 | 1,722.00 | 1,722.00 | 0.58% | 3,157 |
| Jul 16, 2025 | 1,716.00 | 1,745.00 | 1,676.00 | 1,712.00 | 1,712.00 | -0.23% | 6,504 |
| Jul 15, 2025 | 1,763.00 | 1,763.00 | 1,677.00 | 1,716.00 | 1,716.00 | -2.67% | 4,492 |
| Jul 14, 2025 | 1,710.00 | 1,778.00 | 1,710.00 | 1,763.00 | 1,763.00 | -0.51% | 1,560 |
| Jul 13, 2025 | 1,861.00 | 1,776.00 | 1,770.00 | 1,772.00 | 1,772.00 | -4.78% | 1,782 |
| Jul 10, 2025 | 1,813.00 | 1,884.00 | 1,790.00 | 1,861.00 | 1,861.00 | 2.65% | 4,016 |
| Jul 9, 2025 | 1,871.00 | 1,830.00 | 1,797.00 | 1,813.00 | 1,813.00 | -3.10% | 3,326 |
| Jul 8, 2025 | 1,894.00 | 1,894.00 | 1,828.00 | 1,871.00 | 1,871.00 | -1.21% | 2,902 |
| Jul 7, 2025 | 1,911.00 | 1,911.00 | 1,842.00 | 1,894.00 | 1,894.00 | -0.89% | 6,548 |
| Jul 6, 2025 | 1,832.00 | 1,920.00 | 1,832.00 | 1,911.00 | 1,911.00 | 4.31% | 2,818 |