ZOOZ Strategy Ltd. (TLV:ZOOZ)
Israel
· Delayed Price · Currency is ILS · Price in ILA 93.80
+5.30 (5.99%)
Apr 29, 2026, 10:55 AM IDT
ZOOZ Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 92.10 | 93.40 | 86.60 | 88.50 | 88.50 | -3.91% | 203,989 |
| Apr 27, 2026 | 96.00 | 97.70 | 90.20 | 92.10 | 92.10 | -3.46% | 194,403 |
| Apr 24, 2026 | 96.20 | 96.70 | 94.20 | 95.40 | 95.40 | -0.83% | 31,206 |
| Apr 23, 2026 | 94.20 | 98.70 | 94.20 | 96.20 | 96.20 | 2.12% | 118,389 |
| Apr 20, 2026 | 93.60 | 99.00 | 93.20 | 94.20 | 94.20 | 0.64% | 140,031 |
| Apr 17, 2026 | 94.10 | 96.20 | 92.00 | 93.60 | 93.60 | -0.53% | 110,085 |
| Apr 16, 2026 | 96.00 | 96.00 | 93.40 | 94.10 | 94.10 | -1.88% | 112,189 |
| Apr 15, 2026 | 93.00 | 96.80 | 93.00 | 95.90 | 95.90 | 3.12% | 114,606 |
| Apr 14, 2026 | 93.50 | 95.50 | 90.00 | 93.00 | 93.00 | 0.87% | 300,540 |
| Apr 13, 2026 | 93.30 | 93.30 | 91.50 | 92.20 | 92.20 | -4.75% | 235,939 |
| Apr 10, 2026 | 97.30 | 97.70 | 96.30 | 96.80 | 96.80 | -0.51% | 35,864 |
| Apr 9, 2026 | 100.30 | 99.40 | 97.00 | 97.30 | 97.30 | -2.99% | 166,638 |
| Apr 6, 2026 | 95.50 | 102.40 | 95.50 | 100.30 | 100.30 | 1.62% | 99,349 |
| Apr 3, 2026 | 100.20 | 100.20 | 98.00 | 98.70 | 98.70 | -1.50% | 52,341 |
| Mar 31, 2026 | 99.00 | 105.50 | 99.00 | 100.20 | 100.20 | -2.72% | 57,946 |
| Mar 30, 2026 | 107.50 | 107.50 | 101.00 | 103.00 | 103.00 | -4.63% | 155,044 |
| Mar 27, 2026 | 109.80 | 109.90 | 107.00 | 108.00 | 108.00 | -1.64% | 16,184 |
| Mar 26, 2026 | 110.20 | 111.80 | 108.10 | 109.80 | 109.80 | -0.36% | 77,581 |
| Mar 25, 2026 | 108.60 | 114.80 | 108.00 | 110.20 | 110.20 | -0.81% | 187,166 |
| Mar 24, 2026 | 112.10 | 113.50 | 110.20 | 111.10 | 111.10 | -0.89% | 78,058 |
| Mar 23, 2026 | 113.50 | 113.90 | 109.70 | 112.10 | 112.10 | -1.23% | 157,286 |
| Mar 20, 2026 | 114.10 | 113.80 | 112.00 | 113.50 | 113.50 | -0.53% | 11,383 |
| Mar 19, 2026 | 117.20 | 117.20 | 113.70 | 114.10 | 114.10 | -2.65% | 62,547 |
| Mar 18, 2026 | 120.90 | 121.00 | 115.00 | 117.20 | 117.20 | - | 117,747 |
| Mar 17, 2026 | 121.00 | 121.00 | 98.40 | 117.20 | 117.20 | 4.18% | 429,653 |
| Mar 16, 2026 | 116.00 | 119.10 | 110.20 | 112.50 | 112.50 | -3.93% | 427,787 |
| Mar 13, 2026 | 118.90 | 119.70 | 116.00 | 117.10 | 117.10 | -1.51% | 44,646 |
| Mar 12, 2026 | 119.90 | 119.90 | 116.70 | 118.90 | 118.90 | 1.71% | 19,682 |
| Mar 11, 2026 | 122.70 | 122.70 | 115.40 | 116.90 | 116.90 | -0.43% | 43,767 |
| Mar 10, 2026 | 124.00 | 124.00 | 117.00 | 117.40 | 117.40 | -0.59% | 128,360 |
| Mar 9, 2026 | 124.00 | 124.00 | 114.10 | 118.10 | 118.10 | -2.64% | 182,482 |
| Mar 6, 2026 | 124.50 | 124.50 | 118.30 | 121.30 | 121.30 | 1.68% | 26,676 |
| Mar 5, 2026 | 124.70 | 124.70 | 117.30 | 119.30 | 119.30 | -2.77% | 295,435 |
| Mar 4, 2026 | 121.30 | 124.20 | 119.00 | 122.70 | 122.70 | 3.63% | 407,169 |
| Mar 2, 2026 | 123.00 | 123.00 | 117.10 | 118.40 | 118.40 | -1.33% | 125,027 |
| Feb 27, 2026 | 118.60 | 120.50 | 118.20 | 120.00 | 120.00 | 1.18% | 22,396 |
| Feb 26, 2026 | 121.80 | 121.80 | 117.30 | 118.60 | 118.60 | 1.63% | 53,467 |
| Feb 25, 2026 | 116.00 | 121.50 | 115.00 | 116.70 | 116.70 | 1.74% | 121,532 |
| Feb 24, 2026 | 119.80 | 119.80 | 113.00 | 114.70 | 114.70 | -2.63% | 56,140 |
| Feb 23, 2026 | 118.10 | 125.90 | 116.10 | 117.80 | 117.80 | -1.42% | 111,203 |
| Feb 20, 2026 | 120.00 | 121.80 | 118.20 | 119.50 | 119.50 | 0.08% | 112,187 |
| Feb 19, 2026 | 122.80 | 122.80 | 116.30 | 119.40 | 119.40 | -0.25% | 79,147 |
| Feb 18, 2026 | 120.30 | 125.00 | 118.60 | 119.70 | 119.70 | -0.50% | 113,055 |
| Feb 17, 2026 | 126.70 | 126.70 | 119.00 | 120.30 | 120.30 | -1.72% | 60,658 |
| Feb 16, 2026 | 121.00 | 122.90 | 119.40 | 122.40 | 122.40 | -0.73% | 86,030 |
| Feb 13, 2026 | 129.50 | 129.50 | 121.00 | 123.30 | 123.30 | -2.14% | 66,243 |
| Feb 12, 2026 | 122.70 | 129.70 | 122.70 | 126.00 | 126.00 | -0.55% | 89,939 |
| Feb 11, 2026 | 127.60 | 129.90 | 125.40 | 126.70 | 126.70 | -0.71% | 52,304 |
| Feb 10, 2026 | 129.80 | 129.80 | 125.10 | 127.60 | 127.60 | 2.16% | 107,727 |
| Feb 9, 2026 | 128.50 | 128.50 | 124.20 | 124.90 | 124.90 | 3.31% | 178,330 |
| Feb 6, 2026 | 121.80 | 125.20 | 118.50 | 120.90 | 120.90 | -3.43% | 170,598 |
| Feb 5, 2026 | 129.10 | 129.10 | 123.70 | 125.20 | 125.20 | -8.21% | 1,455,695 |
| Feb 4, 2026 | 144.40 | 144.40 | 135.20 | 136.40 | 136.40 | -2.22% | 149,786 |
| Feb 3, 2026 | 145.00 | 145.00 | 136.10 | 139.50 | 139.50 | 2.80% | 178,095 |
| Feb 2, 2026 | 143.60 | 143.60 | 132.20 | 135.70 | 135.70 | -5.50% | 271,178 |
| Jan 30, 2026 | 148.00 | 148.00 | 141.10 | 143.60 | 143.60 | -1.91% | 39,525 |
| Jan 29, 2026 | 151.90 | 151.90 | 144.70 | 146.40 | 146.40 | -1.74% | 102,995 |
| Jan 28, 2026 | 148.80 | 152.80 | 144.20 | 149.00 | 149.00 | 1.50% | 147,727 |
| Jan 27, 2026 | 151.00 | 151.00 | 140.50 | 146.80 | 146.80 | 0.69% | 251,986 |
| Jan 26, 2026 | 148.40 | 151.40 | 145.00 | 145.80 | 145.80 | -1.75% | 252,048 |
| Jan 23, 2026 | 149.00 | 156.00 | 147.00 | 148.40 | 148.40 | -3.39% | 139,649 |
| Jan 22, 2026 | 162.00 | 162.00 | 151.50 | 153.60 | 153.60 | -1.60% | 101,052 |
| Jan 21, 2026 | 156.70 | 157.00 | 147.10 | 156.10 | 156.10 | 0.19% | 223,774 |
| Jan 20, 2026 | 158.80 | 158.80 | 147.60 | 155.80 | 155.80 | 0.26% | 270,861 |
| Jan 19, 2026 | 162.00 | 162.00 | 149.90 | 155.40 | 155.40 | -1.46% | 218,225 |
| Jan 16, 2026 | 164.00 | 164.00 | 157.10 | 157.70 | 157.70 | -5.68% | 163,399 |
| Jan 15, 2026 | 173.90 | 173.90 | 164.10 | 167.20 | 167.20 | -0.54% | 167,205 |
| Jan 14, 2026 | 164.40 | 178.90 | 164.40 | 168.10 | 168.10 | 4.47% | 635,925 |
| Jan 13, 2026 | 160.00 | 162.90 | 157.20 | 160.90 | 160.90 | 2.42% | 231,227 |
| Jan 12, 2026 | 155.00 | 160.00 | 153.50 | 157.10 | 157.10 | 2.75% | 207,921 |
| Jan 9, 2026 | 154.10 | 153.80 | 151.50 | 152.90 | 152.90 | -0.78% | 59,483 |
| Jan 8, 2026 | 159.80 | 161.00 | 153.00 | 154.10 | 154.10 | -1.60% | 235,340 |
| Jan 7, 2026 | 162.50 | 162.50 | 155.30 | 156.60 | 156.60 | -1.94% | 235,473 |
| Jan 6, 2026 | 159.50 | 160.80 | 155.00 | 159.70 | 159.70 | 3.10% | 492,527 |
| Jan 5, 2026 | 152.30 | 163.00 | 150.30 | 154.90 | 154.90 | 12.00% | 1,046,709 |
| Jan 1, 2026 | 137.00 | 139.00 | 135.00 | 138.30 | 138.30 | 6.22% | 307,401 |
| Dec 31, 2025 | 134.30 | 134.30 | 128.00 | 130.20 | 130.20 | -1.06% | 210,894 |
| Dec 30, 2025 | 133.50 | 136.30 | 130.00 | 131.60 | 131.60 | -0.38% | 236,098 |
| Dec 29, 2025 | 133.10 | 133.10 | 128.60 | 132.10 | 132.10 | 2.72% | 178,269 |
| Dec 28, 2025 | 133.50 | 133.50 | 128.00 | 128.60 | 128.60 | -1.38% | 101,579 |
| Dec 25, 2025 | 139.00 | 139.00 | 129.50 | 130.40 | 130.40 | -0.46% | 69,535 |
| Dec 24, 2025 | 131.00 | 133.70 | 129.90 | 131.00 | 131.00 | 2.50% | 102,041 |
| Dec 23, 2025 | 129.70 | 130.50 | 126.00 | 127.80 | 127.80 | -1.46% | 368,524 |
| Dec 22, 2025 | 125.20 | 133.00 | 125.00 | 129.70 | 129.70 | 3.59% | 706,776 |
| Dec 21, 2025 | 130.70 | 132.00 | 121.00 | 125.20 | 125.20 | -8.48% | 362,754 |
| Dec 18, 2025 | 135.50 | 139.30 | 132.00 | 136.80 | 136.80 | 0.96% | 220,736 |
| Dec 17, 2025 | 132.20 | 140.20 | 132.20 | 135.50 | 135.50 | 1.73% | 511,226 |
| Dec 16, 2025 | 134.00 | 138.70 | 132.00 | 133.20 | 133.20 | -6.26% | 568,561 |
| Dec 15, 2025 | 148.10 | 148.10 | 138.10 | 142.10 | 142.10 | -2.67% | 131,708 |
| Dec 14, 2025 | 148.50 | 149.50 | 145.00 | 146.00 | 146.00 | -5.81% | 251,843 |
| Dec 11, 2025 | 159.00 | 159.10 | 153.10 | 155.00 | 155.00 | -2.27% | 175,357 |
| Dec 10, 2025 | 169.00 | 169.00 | 156.00 | 158.60 | 158.60 | -1.55% | 289,660 |
| Dec 9, 2025 | 173.90 | 173.90 | 159.00 | 161.10 | 161.10 | -5.29% | 308,752 |
| Dec 8, 2025 | 175.50 | 175.50 | 167.60 | 170.10 | 170.10 | -0.18% | 203,642 |
| Dec 7, 2025 | 172.70 | 172.70 | 168.30 | 170.40 | 170.40 | -4.48% | 109,963 |
| Dec 4, 2025 | 183.80 | 184.00 | 176.90 | 178.40 | 178.40 | -2.62% | 201,966 |
| Dec 3, 2025 | 187.00 | 187.90 | 180.30 | 183.20 | 183.20 | 2.40% | 555,551 |
| Dec 2, 2025 | 175.50 | 180.00 | 172.00 | 178.90 | 178.90 | 1.94% | 224,369 |
| Dec 1, 2025 | 175.00 | 177.90 | 173.10 | 175.50 | 175.50 | -4.88% | 405,383 |
| Nov 30, 2025 | 184.00 | 185.00 | 181.00 | 184.50 | 184.50 | 2.10% | 135,363 |