Priortech Ltd (TLV:PRTC)
Israel
· Delayed Price · Currency is ILS · Price in ILA 22,160
+440 (2.03%)
At close: Dec 4, 2025
Priortech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 22,070.00 | 22,230.00 | 21,620.00 | 22,160.00 | 22,160.00 | 2.03% | 21,761 |
| Dec 3, 2025 | 21,800.00 | 21,880.00 | 21,390.00 | 21,720.00 | 21,720.00 | -0.37% | 19,721 |
| Dec 2, 2025 | 21,100.00 | 21,950.00 | 21,040.00 | 21,800.00 | 21,800.00 | 3.32% | 27,925 |
| Dec 1, 2025 | 21,830.00 | 21,830.00 | 20,990.00 | 21,100.00 | 21,100.00 | -3.34% | 17,250 |
| Nov 30, 2025 | 21,410.00 | 21,830.00 | 21,270.00 | 21,830.00 | 21,830.00 | 1.96% | 12,695 |
| Nov 27, 2025 | 20,980.00 | 21,620.00 | 20,860.00 | 21,410.00 | 21,410.00 | 2.05% | 12,965 |
| Nov 26, 2025 | 21,010.00 | 21,150.00 | 20,660.00 | 20,980.00 | 20,980.00 | 2.49% | 19,966 |
| Nov 25, 2025 | 20,150.00 | 20,680.00 | 20,150.00 | 20,470.00 | 20,470.00 | 1.59% | 8,524 |
| Nov 24, 2025 | 19,740.00 | 20,330.00 | 19,460.00 | 20,150.00 | 20,150.00 | 2.08% | 25,893 |
| Nov 23, 2025 | 20,600.00 | 20,600.00 | 19,540.00 | 19,740.00 | 19,740.00 | -4.64% | 5,582 |
| Nov 20, 2025 | 21,010.00 | 21,410.00 | 20,350.00 | 20,700.00 | 20,700.00 | 0.63% | 25,756 |
| Nov 19, 2025 | 19,680.00 | 20,590.00 | 19,370.00 | 20,570.00 | 20,570.00 | 4.52% | 22,547 |
| Nov 18, 2025 | 20,210.00 | 20,320.00 | 19,340.00 | 19,680.00 | 19,680.00 | -2.62% | 22,751 |
| Nov 17, 2025 | 19,970.00 | 20,350.00 | 19,480.00 | 20,210.00 | 20,210.00 | 2.33% | 22,226 |
| Nov 16, 2025 | 19,820.00 | 19,820.00 | 19,370.00 | 19,750.00 | 19,750.00 | -3.99% | 25,420 |
| Nov 13, 2025 | 20,610.00 | 20,760.00 | 20,020.00 | 20,570.00 | 20,570.00 | -1.48% | 33,734 |
| Nov 12, 2025 | 20,940.00 | 21,070.00 | 20,550.00 | 20,880.00 | 20,880.00 | -2.48% | 16,495 |
| Nov 11, 2025 | 22,200.00 | 22,630.00 | 21,320.00 | 21,410.00 | 21,410.00 | -3.34% | 41,178 |
| Nov 10, 2025 | 23,060.00 | 23,210.00 | 21,080.00 | 22,150.00 | 22,150.00 | -3.95% | 36,545 |
| Nov 9, 2025 | 23,360.00 | 23,920.00 | 22,640.00 | 23,060.00 | 23,060.00 | -1.28% | 12,103 |
| Nov 6, 2025 | 24,000.00 | 24,760.00 | 23,040.00 | 23,360.00 | 23,360.00 | -2.67% | 36,825 |
| Nov 5, 2025 | 24,190.00 | 24,600.00 | 23,410.00 | 24,000.00 | 24,000.00 | -0.79% | 10,016 |
| Nov 4, 2025 | 24,200.00 | 24,650.00 | 23,660.00 | 24,190.00 | 24,190.00 | -1.02% | 23,449 |
| Nov 3, 2025 | 24,830.00 | 25,010.00 | 24,400.00 | 24,440.00 | 24,440.00 | -1.57% | 22,201 |
| Nov 2, 2025 | 24,700.00 | 25,040.00 | 24,610.00 | 24,830.00 | 24,830.00 | 0.53% | 5,873 |
| Oct 30, 2025 | 25,100.00 | 25,500.00 | 24,420.00 | 24,700.00 | 24,700.00 | -1.59% | 16,168 |
| Oct 29, 2025 | 23,280.00 | 25,100.00 | 23,280.00 | 25,100.00 | 25,100.00 | 7.82% | 26,268 |
| Oct 28, 2025 | 24,530.00 | 24,530.00 | 23,180.00 | 23,280.00 | 23,280.00 | -5.10% | 14,853 |
| Oct 27, 2025 | 24,380.00 | 24,760.00 | 23,990.00 | 24,530.00 | 24,530.00 | 0.62% | 25,699 |
| Oct 26, 2025 | 23,760.00 | 24,460.00 | 23,640.00 | 24,380.00 | 24,380.00 | 4.86% | 19,510 |
| Oct 23, 2025 | 23,260.00 | 23,670.00 | 22,970.00 | 23,250.00 | 23,250.00 | -0.04% | 13,347 |
| Oct 22, 2025 | 23,950.00 | 24,000.00 | 23,000.00 | 23,260.00 | 23,260.00 | -2.88% | 19,768 |
| Oct 21, 2025 | 24,400.00 | 24,460.00 | 23,600.00 | 23,950.00 | 23,950.00 | -1.84% | 22,675 |
| Oct 20, 2025 | 23,870.00 | 24,420.00 | 23,730.00 | 24,400.00 | 24,400.00 | 2.22% | 20,776 |
| Oct 19, 2025 | 24,220.00 | 24,220.00 | 23,240.00 | 23,870.00 | 23,870.00 | -1.45% | 11,009 |
| Oct 16, 2025 | 24,290.00 | 24,890.00 | 23,890.00 | 24,220.00 | 24,220.00 | -0.04% | 30,584 |
| Oct 15, 2025 | 23,590.00 | 24,300.00 | 23,300.00 | 24,230.00 | 24,230.00 | 9.89% | 66,909 |
| Oct 12, 2025 | 22,390.00 | 22,680.00 | 22,050.00 | 22,050.00 | 22,050.00 | -4.92% | 22,474 |
| Oct 9, 2025 | 22,700.00 | 23,560.00 | 22,580.00 | 23,190.00 | 23,190.00 | 4.46% | 27,717 |
| Oct 8, 2025 | 22,050.00 | 22,290.00 | 21,520.00 | 22,200.00 | 22,200.00 | 0.14% | 13,099 |
| Oct 5, 2025 | 21,470.00 | 22,210.00 | 21,300.00 | 22,170.00 | 22,170.00 | 12.54% | 67,251 |
| Sep 30, 2025 | 19,750.00 | 19,800.00 | 19,410.00 | 19,700.00 | 19,700.00 | -0.51% | 20,695 |
| Sep 29, 2025 | 19,820.00 | 20,120.00 | 19,550.00 | 19,800.00 | 19,800.00 | -0.10% | 58,414 |
| Sep 28, 2025 | 19,200.00 | 19,820.00 | 19,200.00 | 19,820.00 | 19,820.00 | 3.23% | 21,890 |
| Sep 25, 2025 | 19,350.00 | 19,670.00 | 18,840.00 | 19,200.00 | 19,200.00 | 4.92% | 111,804 |
| Sep 21, 2025 | 18,720.00 | 18,720.00 | 17,950.00 | 18,300.00 | 18,300.00 | -2.24% | 18,123 |
| Sep 18, 2025 | 16,960.00 | 18,720.00 | 16,960.00 | 18,720.00 | 18,720.00 | 10.38% | 52,980 |
| Sep 17, 2025 | 16,960.00 | 17,200.00 | 16,560.00 | 16,960.00 | 16,960.00 | - | 31,748 |
| Sep 16, 2025 | 16,970.00 | 17,090.00 | 16,700.00 | 16,960.00 | 16,960.00 | -1.22% | 23,482 |
| Sep 15, 2025 | 17,080.00 | 17,260.00 | 16,590.00 | 17,170.00 | 17,170.00 | 0.53% | 26,162 |
| Sep 14, 2025 | 17,040.00 | 17,110.00 | 16,790.00 | 17,080.00 | 17,080.00 | 3.83% | 10,289 |
| Sep 11, 2025 | 16,500.00 | 16,600.00 | 16,000.00 | 16,450.00 | 16,450.00 | -0.30% | 41,755 |
| Sep 10, 2025 | 16,390.00 | 16,670.00 | 16,280.00 | 16,500.00 | 16,500.00 | 0.67% | 31,913 |
| Sep 9, 2025 | 15,800.00 | 16,550.00 | 15,400.00 | 16,390.00 | 16,390.00 | 3.73% | 43,426 |
| Sep 8, 2025 | 16,790.00 | 16,790.00 | 15,590.00 | 15,800.00 | 15,800.00 | 0.96% | 16,366 |
| Sep 7, 2025 | 15,160.00 | 15,650.00 | 15,160.00 | 15,650.00 | 15,650.00 | 3.23% | 21,634 |
| Sep 4, 2025 | 15,220.00 | 15,250.00 | 14,940.00 | 15,160.00 | 15,160.00 | 1.07% | 30,534 |
| Sep 3, 2025 | 15,540.00 | 15,630.00 | 14,850.00 | 15,000.00 | 15,000.00 | -2.79% | 49,864 |
| Sep 2, 2025 | 16,230.00 | 16,230.00 | 15,210.00 | 15,430.00 | 15,430.00 | -5.05% | 29,497 |
| Sep 1, 2025 | 16,290.00 | 16,450.00 | 15,910.00 | 16,250.00 | 16,250.00 | -0.25% | 17,958 |
| Aug 31, 2025 | 17,000.00 | 17,000.00 | 16,180.00 | 16,290.00 | 16,290.00 | -4.63% | 17,299 |
| Aug 28, 2025 | 16,040.00 | 17,260.00 | 16,040.00 | 17,080.00 | 17,080.00 | 6.02% | 105,802 |
| Aug 27, 2025 | 15,980.00 | 16,310.00 | 15,880.00 | 16,110.00 | 16,110.00 | 2.03% | 20,581 |
| Aug 26, 2025 | 16,200.00 | 16,200.00 | 15,700.00 | 15,790.00 | 15,790.00 | -2.47% | 13,615 |
| Aug 25, 2025 | 16,080.00 | 16,230.00 | 15,900.00 | 16,190.00 | 16,190.00 | 0.68% | 11,406 |
| Aug 24, 2025 | 15,920.00 | 16,100.00 | 15,870.00 | 16,080.00 | 16,080.00 | 1.52% | 12,418 |
| Aug 21, 2025 | 15,680.00 | 15,960.00 | 15,600.00 | 15,840.00 | 15,840.00 | 1.02% | 19,888 |
| Aug 20, 2025 | 16,200.00 | 16,200.00 | 15,670.00 | 15,680.00 | 15,680.00 | -3.21% | 18,925 |
| Aug 19, 2025 | 16,420.00 | 16,710.00 | 16,030.00 | 16,200.00 | 16,200.00 | -1.34% | 17,763 |
| Aug 18, 2025 | 16,340.00 | 16,500.00 | 15,950.00 | 16,420.00 | 16,420.00 | 0.49% | 22,833 |
| Aug 17, 2025 | 16,100.00 | 16,340.00 | 15,890.00 | 16,340.00 | 16,340.00 | -0.67% | 7,849 |
| Aug 14, 2025 | 16,250.00 | 16,730.00 | 16,190.00 | 16,450.00 | 16,450.00 | 1.54% | 22,770 |
| Aug 13, 2025 | 16,130.00 | 16,400.00 | 16,010.00 | 16,200.00 | 16,200.00 | 2.53% | 23,720 |
| Aug 12, 2025 | 15,830.00 | 16,100.00 | 15,550.00 | 15,800.00 | 15,800.00 | -1.86% | 36,214 |
| Aug 11, 2025 | 15,880.00 | 16,180.00 | 15,510.00 | 16,100.00 | 16,100.00 | 1.45% | 25,862 |
| Aug 10, 2025 | 15,800.00 | 16,000.00 | 15,510.00 | 15,870.00 | 15,870.00 | 4.89% | 22,976 |
| Aug 7, 2025 | 15,710.00 | 15,940.00 | 15,130.00 | 15,130.00 | 15,130.00 | -3.69% | 211,002 |
| Aug 6, 2025 | 17,310.00 | 17,350.00 | 15,710.00 | 15,710.00 | 15,710.00 | -9.24% | 78,238 |
| Aug 5, 2025 | 18,990.00 | 19,050.00 | 17,310.00 | 17,310.00 | 17,310.00 | -8.85% | 50,953 |
| Aug 4, 2025 | 19,310.00 | 19,310.00 | 18,650.00 | 18,990.00 | 18,990.00 | -2.06% | 18,708 |
| Jul 31, 2025 | 19,160.00 | 20,020.00 | 19,160.00 | 19,390.00 | 19,390.00 | 1.20% | 22,558 |
| Jul 30, 2025 | 19,800.00 | 19,800.00 | 19,020.00 | 19,160.00 | 19,160.00 | -3.33% | 10,759 |
| Jul 29, 2025 | 19,650.00 | 20,150.00 | 19,650.00 | 19,820.00 | 19,820.00 | -0.10% | 8,821 |
| Jul 28, 2025 | 19,360.00 | 19,860.00 | 19,360.00 | 19,840.00 | 19,840.00 | 2.48% | 19,569 |
| Jul 27, 2025 | 19,220.00 | 19,780.00 | 19,220.00 | 19,360.00 | 19,360.00 | 0.73% | 8,588 |
| Jul 24, 2025 | 19,920.00 | 19,920.00 | 19,150.00 | 19,220.00 | 19,220.00 | -1.49% | 13,712 |
| Jul 23, 2025 | 19,590.00 | 20,140.00 | 19,510.00 | 19,510.00 | 19,510.00 | -0.41% | 13,292 |
| Jul 22, 2025 | 20,230.00 | 20,390.00 | 19,530.00 | 19,590.00 | 19,590.00 | -3.16% | 23,133 |
| Jul 21, 2025 | 20,200.00 | 20,500.00 | 19,970.00 | 20,230.00 | 20,230.00 | 0.15% | 11,062 |
| Jul 20, 2025 | 19,920.00 | 20,240.00 | 19,920.00 | 20,200.00 | 20,200.00 | 1.41% | 4,455 |
| Jul 17, 2025 | 19,520.00 | 20,340.00 | 19,520.00 | 19,920.00 | 19,920.00 | 2.05% | 16,801 |
| Jul 16, 2025 | 20,160.00 | 20,210.00 | 19,350.00 | 19,520.00 | 19,520.00 | -3.17% | 15,084 |
| Jul 15, 2025 | 19,300.00 | 20,400.00 | 19,300.00 | 20,160.00 | 20,160.00 | 4.46% | 18,117 |
| Jul 14, 2025 | 19,500.00 | 19,610.00 | 19,180.00 | 19,300.00 | 19,300.00 | -1.03% | 14,644 |
| Jul 13, 2025 | 20,150.00 | 20,150.00 | 19,210.00 | 19,500.00 | 19,500.00 | -3.23% | 6,072 |
| Jul 10, 2025 | 20,020.00 | 20,400.00 | 19,890.00 | 20,150.00 | 20,150.00 | 0.65% | 24,942 |
| Jul 9, 2025 | 19,750.00 | 20,390.00 | 19,750.00 | 20,020.00 | 20,020.00 | 1.37% | 15,870 |
| Jul 8, 2025 | 20,070.00 | 20,090.00 | 19,530.00 | 19,750.00 | 19,750.00 | -2.71% | 16,694 |
| Jul 7, 2025 | 19,990.00 | 20,380.00 | 19,800.00 | 20,300.00 | 20,300.00 | 1.15% | 18,750 |
| Jul 6, 2025 | 20,150.00 | 20,210.00 | 19,970.00 | 20,070.00 | 20,070.00 | -0.40% | 5,186 |