Payment Financial Technologies Ltd (TLV:PMNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 739.60
0.00 (0.00%)
Apr 29, 2026, 10:03 AM IDT
TLV:PMNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 737.20 | 749.80 | 737.20 | 739.60 | 739.60 | 0.33% | 5,122 |
| Apr 27, 2026 | 749.90 | 749.90 | 717.50 | 737.20 | 737.20 | -1.69% | 4,828 |
| Apr 24, 2026 | 748.10 | 749.90 | 748.10 | 749.90 | 749.90 | 0.24% | 1,649 |
| Apr 23, 2026 | 719.00 | 749.90 | 700.80 | 748.10 | 748.10 | 4.05% | 11,739 |
| Apr 20, 2026 | 710.00 | 750.00 | 707.00 | 719.00 | 719.00 | 1.27% | 8,758 |
| Apr 17, 2026 | 708.90 | 712.80 | 708.90 | 710.00 | 710.00 | 1.24% | 14,154 |
| Apr 16, 2026 | 704.90 | 709.30 | 684.00 | 701.30 | 701.30 | -0.51% | 8,361 |
| Apr 15, 2026 | 704.90 | 704.90 | 704.90 | 704.90 | 704.90 | - | 58 |
| Apr 14, 2026 | 703.90 | 709.30 | 703.90 | 704.90 | 704.90 | 0.14% | 2,185 |
| Apr 13, 2026 | 709.30 | 709.30 | 695.90 | 703.90 | 703.90 | -0.76% | 9,103 |
| Apr 10, 2026 | 709.30 | 709.30 | 709.30 | 709.30 | 709.30 | - | 2,838 |
| Apr 9, 2026 | 703.00 | 717.00 | 706.90 | 709.30 | 709.30 | 0.90% | 16,790 |
| Apr 6, 2026 | 682.80 | 716.90 | 680.00 | 703.00 | 703.00 | 2.96% | 4,274 |
| Apr 3, 2026 | 669.40 | 685.00 | 669.40 | 682.80 | 682.80 | 2.00% | 7,002 |
| Mar 31, 2026 | 669.20 | 671.40 | 665.00 | 669.40 | 669.40 | 0.03% | 5,813 |
| Mar 30, 2026 | 650.00 | 680.00 | 620.00 | 669.20 | 669.20 | -2.02% | 26,977 |
| Mar 27, 2026 | 701.70 | 701.70 | 675.00 | 683.00 | 683.00 | -2.66% | 5,929 |
| Mar 26, 2026 | 709.40 | 722.00 | 700.00 | 701.70 | 701.70 | -1.09% | 13,540 |
| Mar 25, 2026 | 715.00 | 718.00 | 709.00 | 709.40 | 709.40 | -0.78% | 1,342 |
| Mar 24, 2026 | 710.30 | 729.90 | 690.90 | 715.00 | 715.00 | 0.66% | 4,673 |
| Mar 23, 2026 | 744.00 | 744.00 | 710.00 | 710.30 | 710.30 | -0.46% | 26,706 |
| Mar 20, 2026 | 730.30 | 729.00 | 688.60 | 713.60 | 713.60 | -2.29% | 19,223 |
| Mar 19, 2026 | 727.00 | 748.20 | 727.00 | 730.30 | 730.30 | 0.45% | 2,022 |
| Mar 18, 2026 | 722.50 | 729.70 | 710.00 | 727.00 | 727.00 | 0.61% | 16,357 |
| Mar 17, 2026 | 747.60 | 745.00 | 712.00 | 722.60 | 722.60 | -3.34% | 44,962 |
| Mar 16, 2026 | 731.90 | 762.30 | 703.20 | 747.60 | 747.60 | 2.15% | 73,906 |
| Mar 13, 2026 | 749.00 | 735.60 | 708.00 | 731.90 | 731.90 | -2.28% | 4,532 |
| Mar 12, 2026 | 747.90 | 760.00 | 732.90 | 749.00 | 749.00 | 0.15% | 5,133 |
| Mar 11, 2026 | 744.30 | 759.30 | 716.60 | 747.90 | 747.90 | 0.48% | 1,882 |
| Mar 10, 2026 | 759.10 | 759.70 | 716.70 | 744.30 | 744.30 | -1.95% | 15,616 |
| Mar 9, 2026 | 785.20 | 785.20 | 721.00 | 759.10 | 759.10 | -3.32% | 25,802 |
| Mar 6, 2026 | 785.20 | 785.20 | 715.00 | 785.20 | 785.20 | - | 21,019 |
| Mar 5, 2026 | 779.00 | 790.00 | 779.00 | 785.20 | 785.20 | 0.80% | 4,674 |
| Mar 4, 2026 | 793.80 | 789.00 | 764.50 | 779.00 | 779.00 | -1.86% | 14,073 |
| Mar 2, 2026 | 805.30 | 805.30 | 790.00 | 793.80 | 793.80 | 1.39% | 1,821 |
| Feb 27, 2026 | 782.50 | 790.00 | 782.40 | 782.90 | 777.80 | 0.05% | 6,894 |
| Feb 26, 2026 | 782.50 | 782.50 | 782.50 | 782.50 | 777.41 | - | 8,085 |
| Feb 25, 2026 | 787.80 | 789.70 | 693.80 | 782.50 | 777.41 | -0.67% | 85,700 |
| Feb 24, 2026 | 799.80 | 819.90 | 785.00 | 787.80 | 782.67 | -1.50% | 61,001 |
| Feb 23, 2026 | 765.00 | 830.70 | 780.00 | 799.80 | 794.59 | 4.55% | 86,001 |
| Feb 20, 2026 | 755.00 | 779.90 | 755.00 | 765.00 | 760.02 | 1.32% | 21,349 |
| Feb 19, 2026 | 758.80 | 770.00 | 728.00 | 755.00 | 750.09 | -0.50% | 16,267 |
| Feb 18, 2026 | 767.70 | 765.00 | 731.00 | 758.80 | 753.86 | -1.16% | 21,275 |
| Feb 17, 2026 | 753.00 | 788.00 | 753.00 | 767.70 | 762.70 | 1.95% | 44,109 |
| Feb 16, 2026 | 745.50 | 764.00 | 735.00 | 753.00 | 748.10 | 1.01% | 33,097 |
| Feb 13, 2026 | 749.30 | 749.30 | 744.60 | 745.50 | 740.65 | -0.51% | 6,910 |
| Feb 12, 2026 | 729.20 | 749.90 | 696.70 | 749.30 | 744.42 | 2.76% | 79,941 |
| Feb 11, 2026 | 716.40 | 746.90 | 700.00 | 729.20 | 724.45 | 1.79% | 30,648 |
| Feb 10, 2026 | 667.20 | 728.00 | 640.00 | 716.40 | 711.74 | 7.37% | 99,597 |
| Feb 9, 2026 | 688.00 | 688.00 | 654.60 | 667.20 | 662.86 | 1.92% | 24,862 |
| Feb 6, 2026 | 659.40 | 659.40 | 641.00 | 654.60 | 650.34 | -0.73% | 74,780 |
| Feb 5, 2026 | 649.20 | 659.40 | 636.10 | 659.40 | 655.11 | 1.57% | 16,325 |
| Feb 4, 2026 | 663.70 | 659.90 | 639.00 | 649.20 | 644.97 | -2.18% | 29,112 |
| Feb 3, 2026 | 624.50 | 688.90 | 592.90 | 663.70 | 659.38 | 6.28% | 38,426 |
| Feb 2, 2026 | 624.60 | 624.50 | 624.50 | 624.50 | 620.43 | -0.02% | 2,641 |
| Jan 30, 2026 | 632.20 | 643.90 | 619.50 | 624.60 | 620.53 | -1.20% | 1,160 |
| Jan 29, 2026 | 610.20 | 639.00 | 610.20 | 632.20 | 628.08 | 3.61% | 11,653 |
| Jan 28, 2026 | 631.20 | 638.60 | 605.80 | 610.20 | 606.23 | -3.33% | 657 |
| Jan 27, 2026 | 637.30 | 640.00 | 629.90 | 631.20 | 627.09 | -0.96% | 12,673 |
| Jan 26, 2026 | 634.30 | 640.00 | 617.70 | 637.30 | 633.15 | 0.47% | 9,178 |
| Jan 23, 2026 | 642.50 | 642.50 | 612.00 | 634.30 | 630.17 | -1.28% | 5,203 |
| Jan 22, 2026 | 644.10 | 644.10 | 610.10 | 642.50 | 638.32 | -0.25% | 4,836 |
| Jan 21, 2026 | 643.50 | 649.80 | 635.20 | 644.10 | 639.91 | 0.09% | 7,759 |
| Jan 20, 2026 | 656.70 | 656.70 | 624.30 | 643.50 | 639.31 | -2.01% | 8,927 |
| Jan 19, 2026 | 661.10 | 661.10 | 642.00 | 656.70 | 652.43 | -0.67% | 8,220 |
| Jan 16, 2026 | 663.30 | 663.30 | 659.90 | 661.10 | 656.80 | -0.33% | 8,434 |
| Jan 15, 2026 | 658.60 | 669.00 | 655.00 | 663.30 | 658.98 | 0.71% | 15,847 |
| Jan 14, 2026 | 655.60 | 660.00 | 653.70 | 658.60 | 654.31 | 0.46% | 15,802 |
| Jan 13, 2026 | 653.30 | 665.00 | 633.00 | 655.60 | 651.33 | 0.35% | 19,177 |
| Jan 12, 2026 | 665.00 | 665.00 | 645.00 | 653.30 | 649.05 | 1.87% | 5,690 |
| Jan 9, 2026 | 639.80 | 665.00 | 624.00 | 641.30 | 637.13 | 0.23% | 32,912 |
| Jan 8, 2026 | 640.00 | 640.00 | 639.30 | 639.80 | 635.64 | 0.85% | 13,868 |
| Jan 7, 2026 | 603.90 | 648.30 | 591.00 | 634.40 | 630.27 | 5.05% | 27,295 |
| Jan 6, 2026 | 591.00 | 605.00 | 591.00 | 603.90 | 599.97 | 0.60% | 4,208 |
| Jan 5, 2026 | 596.20 | 612.00 | 591.10 | 600.30 | 596.39 | 0.69% | 22,962 |
| Jan 1, 2026 | 580.90 | 629.10 | 580.90 | 596.20 | 592.32 | 2.63% | 10,066 |
| Dec 31, 2025 | 578.60 | 590.00 | 575.00 | 580.90 | 577.12 | 0.40% | 2,847 |
| Dec 30, 2025 | 565.40 | 585.00 | 565.40 | 578.60 | 574.83 | 2.33% | 4,029 |
| Dec 29, 2025 | 550.40 | 577.90 | 550.40 | 565.40 | 561.72 | 2.73% | 6,380 |
| Dec 28, 2025 | 547.90 | 553.00 | 534.70 | 550.40 | 546.82 | 0.46% | 29,925 |
| Dec 25, 2025 | 549.40 | 556.80 | 540.10 | 547.90 | 544.33 | -0.27% | 28,145 |
| Dec 24, 2025 | 541.70 | 563.30 | 546.80 | 549.40 | 545.82 | 1.42% | 21,070 |
| Dec 23, 2025 | 580.00 | 580.00 | 533.10 | 541.70 | 538.17 | -1.67% | 13,424 |
| Dec 22, 2025 | 563.90 | 564.00 | 545.00 | 550.90 | 547.31 | -2.31% | 13,862 |
| Dec 21, 2025 | 566.50 | 575.00 | 562.30 | 563.90 | 560.23 | -0.46% | 1,427 |
| Dec 18, 2025 | 576.40 | 576.40 | 559.70 | 566.50 | 562.81 | -1.72% | 17,179 |
| Dec 17, 2025 | 579.50 | 579.50 | 576.00 | 576.40 | 572.65 | -0.53% | 3,066 |
| Dec 16, 2025 | 593.00 | 588.30 | 576.00 | 579.50 | 575.73 | -2.28% | 8,591 |
| Dec 15, 2025 | 583.20 | 595.00 | 583.20 | 593.00 | 589.14 | 1.68% | 333 |
| Dec 14, 2025 | 571.40 | 600.00 | 576.00 | 583.20 | 579.40 | 2.07% | 17,762 |
| Dec 11, 2025 | 571.80 | 577.80 | 560.50 | 571.40 | 567.68 | -0.07% | 14,695 |
| Dec 10, 2025 | 571.80 | 590.00 | 560.10 | 571.80 | 568.08 | - | 5,501 |
| Dec 9, 2025 | 569.90 | 574.90 | 560.10 | 571.80 | 568.08 | 0.33% | 1,858 |
| Dec 8, 2025 | 570.00 | 575.00 | 560.00 | 569.90 | 566.19 | -0.02% | 2,706 |
| Dec 7, 2025 | 559.90 | 571.70 | 559.90 | 570.00 | 566.29 | 1.80% | 9,489 |
| Dec 4, 2025 | 558.20 | 568.30 | 558.20 | 559.90 | 556.26 | 0.30% | 3,186 |
| Dec 3, 2025 | 558.90 | 569.00 | 545.10 | 558.20 | 554.57 | -0.13% | 10,100 |
| Dec 2, 2025 | 551.30 | 560.00 | 551.30 | 558.90 | 555.26 | 1.38% | 37,015 |
| Dec 1, 2025 | 554.80 | 559.70 | 540.60 | 551.30 | 547.71 | -0.63% | 21,766 |
| Nov 30, 2025 | 545.90 | 558.00 | 545.90 | 554.80 | 551.19 | 1.63% | 5,520 |