Skip to main content
ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
121.30
+2.00 (1.68%)
At close: Mar 6, 2026

ZOOZ Strategy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026124.50124.50118.30121.30121.301.68%26,676
Mar 5, 2026124.70124.70117.30119.30119.30-2.77%295,435
Mar 4, 2026121.30124.20119.00122.70122.703.63%407,169
Mar 2, 2026123.00123.00117.10118.40118.40-1.33%125,027
Feb 27, 2026118.60120.50118.20120.00120.001.18%22,396
Feb 26, 2026121.80121.80117.30118.60118.601.63%53,467
Feb 25, 2026116.00121.50115.00116.70116.701.74%121,532
Feb 24, 2026119.80119.80113.00114.70114.70-2.63%56,140
Feb 23, 2026118.10125.90116.10117.80117.80-1.42%111,203
Feb 20, 2026120.00121.80118.20119.50119.500.08%112,187
Feb 19, 2026122.80122.80116.30119.40119.40-0.25%79,147
Feb 18, 2026120.30125.00118.60119.70119.70-0.50%113,055
Feb 17, 2026126.70126.70119.00120.30120.30-1.72%60,658
Feb 16, 2026121.00122.90119.40122.40122.40-0.73%86,030
Feb 13, 2026129.50129.50121.00123.30123.30-2.14%66,243
Feb 12, 2026122.70129.70122.70126.00126.00-0.55%89,939
Feb 11, 2026127.60129.90125.40126.70126.70-0.71%52,304
Feb 10, 2026129.80129.80125.10127.60127.602.16%107,727
Feb 9, 2026128.50128.50124.20124.90124.903.31%178,330
Feb 6, 2026121.80125.20118.50120.90120.90-3.43%170,598
Feb 5, 2026129.10129.10123.70125.20125.20-8.21%1,455,695
Feb 4, 2026144.40144.40135.20136.40136.40-2.22%149,786
Feb 3, 2026145.00145.00136.10139.50139.502.80%178,095
Feb 2, 2026143.60143.60132.20135.70135.70-5.50%271,178
Jan 30, 2026148.00148.00141.10143.60143.60-1.91%39,525
Jan 29, 2026151.90151.90144.70146.40146.40-1.74%102,995
Jan 28, 2026148.80152.80144.20149.00149.001.50%147,727
Jan 27, 2026151.00151.00140.50146.80146.800.69%251,986
Jan 26, 2026148.40151.40145.00145.80145.80-1.75%252,048
Jan 23, 2026149.00156.00147.00148.40148.40-3.39%139,649
Jan 22, 2026162.00162.00151.50153.60153.60-1.60%101,052
Jan 21, 2026156.70157.00147.10156.10156.100.19%223,774
Jan 20, 2026158.80158.80147.60155.80155.800.26%270,861
Jan 19, 2026162.00162.00149.90155.40155.40-1.46%218,225
Jan 16, 2026164.00164.00157.10157.70157.70-5.68%163,399
Jan 15, 2026173.90173.90164.10167.20167.20-0.54%167,205
Jan 14, 2026164.40178.90164.40168.10168.104.47%635,925
Jan 13, 2026160.00162.90157.20160.90160.902.42%231,227
Jan 12, 2026155.00160.00153.50157.10157.102.75%207,921
Jan 9, 2026154.10153.80151.50152.90152.90-0.78%59,483
Jan 8, 2026159.80161.00153.00154.10154.10-1.60%235,340
Jan 7, 2026162.50162.50155.30156.60156.60-1.94%235,473
Jan 6, 2026159.50160.80155.00159.70159.703.10%492,527
Jan 5, 2026152.30163.00150.30154.90154.9012.00%1,046,709
Jan 1, 2026137.00139.00135.00138.30138.306.22%307,401
Dec 31, 2025134.30134.30128.00130.20130.20-1.06%210,894
Dec 30, 2025133.50136.30130.00131.60131.60-0.38%236,098
Dec 29, 2025133.10133.10128.60132.10132.102.72%178,269
Dec 28, 2025133.50133.50128.00128.60128.60-1.38%101,579
Dec 25, 2025139.00139.00129.50130.40130.40-0.46%69,535
Dec 24, 2025131.00133.70129.90131.00131.002.50%102,041
Dec 23, 2025129.70130.50126.00127.80127.80-1.46%368,524
Dec 22, 2025125.20133.00125.00129.70129.703.59%706,776
Dec 21, 2025130.70132.00121.00125.20125.20-8.48%362,754
Dec 18, 2025135.50139.30132.00136.80136.800.96%220,736
Dec 17, 2025132.20140.20132.20135.50135.501.73%511,226
Dec 16, 2025134.00138.70132.00133.20133.20-6.26%568,561
Dec 15, 2025148.10148.10138.10142.10142.10-2.67%131,708
Dec 14, 2025148.50149.50145.00146.00146.00-5.81%251,843
Dec 11, 2025159.00159.10153.10155.00155.00-2.27%175,357
Dec 10, 2025169.00169.00156.00158.60158.60-1.55%289,660
Dec 9, 2025173.90173.90159.00161.10161.10-5.29%308,752
Dec 8, 2025175.50175.50167.60170.10170.10-0.18%203,642
Dec 7, 2025172.70172.70168.30170.40170.40-4.48%109,963
Dec 4, 2025183.80184.00176.90178.40178.40-2.62%201,966
Dec 3, 2025187.00187.90180.30183.20183.202.40%555,551
Dec 2, 2025175.50180.00172.00178.90178.901.94%224,369
Dec 1, 2025175.00177.90173.10175.50175.50-4.88%405,383
Nov 30, 2025184.00185.00181.00184.50184.502.10%135,363
Nov 27, 2025183.00186.10179.00180.70180.707.62%326,822
Nov 26, 2025176.90176.90167.00167.90167.90-0.83%95,137
Nov 25, 2025172.00174.00166.80169.30169.30-0.70%157,188
Nov 24, 2025170.70175.50170.20170.50170.50-0.12%130,911
Nov 23, 2025176.90176.90170.00170.70170.70-3.07%200,219
Nov 20, 2025179.40179.40170.00176.10176.100.28%274,156
Nov 19, 2025177.90180.10174.80175.60175.605.47%392,487
Nov 18, 2025170.00178.00165.40166.50166.50-4.86%551,701
Nov 17, 2025175.90179.80169.20175.00175.003.00%696,723
Nov 16, 2025168.00173.00168.00169.90169.90-5.77%330,535
Nov 13, 2025189.00192.00177.10180.30180.30-7.73%805,995
Nov 12, 2025199.90203.20193.20195.40195.40-2.06%511,666
Nov 11, 2025211.70211.70199.50199.50199.50-5.76%842,603
Nov 10, 2025215.00223.00210.00211.70211.703.47%1,500,815
Nov 9, 2025207.50209.60199.90204.60204.601.79%406,195
Nov 6, 2025199.50209.20194.00201.00201.00-5.99%2,021,267
Nov 5, 2025222.00231.90213.00213.80213.80-13.44%1,809,665
Nov 4, 2025279.90291.00234.00247.00247.00-5.00%1,833,111
Nov 3, 2025489.00489.00260.00260.00260.00-46.69%2,507,075
Nov 2, 2025484.90494.80470.00487.70487.70-6.50%145,934
Oct 30, 2025555.00555.00515.10521.60521.60-7.62%95,046
Oct 29, 2025580.00599.90550.10564.60564.60-3.32%52,306
Oct 28, 2025600.00620.00565.00584.00584.00-7.08%80,924
Oct 27, 2025623.20655.90613.10628.50628.503.17%205,387
Oct 26, 2025614.00616.00590.50609.20609.2019.52%189,536
Oct 23, 2025508.00540.90500.00509.70509.70-1.09%85,202
Oct 22, 2025555.00555.10509.90515.30515.30-4.54%63,417
Oct 21, 2025550.00564.90533.10539.80539.80-6.87%111,322
Oct 20, 2025602.50649.90571.50579.60579.60-1.33%126,812
Oct 19, 2025590.00594.40581.00587.40587.40-11.66%68,755
Oct 16, 2025656.80670.00646.10664.90664.901.23%67,658