Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tel Aviv - Delayed Quote ILA

Sapiens International Corporation N.V. (SPNS.TA)

9,955.00
-6.00
(-0.06%)
At close: April 29 at 5:24:51 PM GMT+3
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259,850.0010,030.009,770.009,955.009,955.00107,210
Apr 28, 202510,050.0010,110.009,942.009,961.009,961.0052,706
Apr 27, 202510,010.0010,070.009,874.0010,060.0010,060.0063,641
Apr 24, 202510,040.0010,180.009,864.0010,180.0010,180.00108,825
Apr 23, 20259,748.0010,070.009,748.0010,040.0010,040.00107,981
Apr 22, 20259,498.009,689.009,341.009,645.009,645.00106,258
Apr 21, 20259,700.009,700.009,569.009,593.009,593.0020,862
Apr 20, 20259,564.009,740.009,564.009,713.009,713.0014,488
Apr 17, 20259,718.009,721.009,555.009,564.009,564.0018,633
Apr 16, 20259,537.009,700.009,537.009,637.009,637.0017,685
Apr 15, 20259,636.009,636.009,493.009,537.009,537.0021,562
Apr 14, 20259,684.009,712.009,603.009,636.009,636.0020,365
Apr 10, 20259,707.009,748.009,521.009,686.009,686.0051,097
Apr 9, 20259,200.009,340.009,019.009,310.009,310.0044,090
Apr 8, 20259,439.009,439.009,215.009,290.009,290.0077,206
Apr 7, 2025 109.04401 Dividend
Apr 7, 20259,550.009,671.009,240.009,536.009,536.0091,620
Apr 6, 20259,880.009,999.009,720.009,830.009,829.7058,802
Apr 3, 202510,040.0010,140.009,880.009,880.009,879.7050,379
Apr 2, 20259,995.0010,190.009,995.0010,140.0010,139.6923,328
Apr 1, 202510,020.0010,110.009,960.009,995.009,994.7033,185
Mar 31, 202510,170.0010,210.0010,040.0010,120.0010,119.6942,251
Mar 30, 202510,180.0010,300.0010,150.0010,220.0010,219.6917,659
Mar 27, 202510,010.0010,190.0010,000.0010,190.0010,189.69145,630
Mar 26, 202510,020.0010,140.009,875.0010,100.0010,099.6932,141
Mar 25, 202510,060.0010,110.009,904.0010,020.0010,019.6938,601
Mar 24, 202510,010.0010,140.009,601.0010,080.0010,079.6948,568
Mar 23, 20259,991.0010,120.009,864.009,888.009,887.7023,765
Mar 20, 202510,120.0010,150.009,913.0010,090.0010,089.6961,188
Mar 19, 202510,070.0010,230.0010,030.0010,080.0010,079.6966,772
Mar 18, 202510,100.0010,180.009,967.0010,160.0010,159.6985,143
Mar 17, 202510,010.0010,150.009,931.0010,100.0010,099.6994,486
Mar 16, 202510,060.0010,080.009,966.009,986.009,985.7020,346
Mar 13, 20259,828.0010,040.009,776.0010,040.0010,039.6955,011
Mar 12, 202510,000.0010,030.009,838.009,914.009,913.7048,998
Mar 11, 202510,000.0010,130.009,928.0010,120.0010,119.6936,211
Mar 10, 202510,170.0010,260.0010,030.0010,090.0010,089.6943,697
Mar 9, 202510,200.0010,290.0010,170.0010,200.0010,199.6919,324
Mar 6, 202510,040.0010,070.009,915.0010,020.0010,019.6940,755
Mar 5, 20259,790.0010,050.009,713.0010,050.0010,049.6949,260
Mar 4, 20259,719.009,790.009,568.009,773.009,772.7056,860
Mar 3, 20259,900.009,961.009,735.009,907.009,906.7060,467
Mar 2, 20259,930.009,993.009,908.009,972.009,971.709,397
Feb 27, 202510,040.0010,150.009,898.009,908.009,907.7071,529
Feb 26, 20259,975.0010,050.009,903.009,975.009,974.7031,202
Feb 25, 20259,851.009,958.009,801.009,880.009,879.7021,288
Feb 24, 20259,972.0010,140.009,849.009,851.009,850.7052,831
Feb 23, 202510,000.0010,060.009,946.009,972.009,971.7020,286
Feb 20, 202510,050.0010,320.009,990.0010,130.0010,129.69151,686
Feb 19, 20259,743.009,840.009,650.009,700.009,699.70110,303
Feb 18, 20259,437.009,901.009,093.009,590.009,589.71121,360
Feb 17, 20259,406.009,535.009,238.009,298.009,297.7235,002
Feb 16, 20259,398.009,499.009,354.009,411.009,410.7118,169
Feb 13, 20259,405.009,500.009,370.009,493.009,492.7172,443
Feb 12, 20259,448.009,543.009,383.009,500.009,499.7130,027
Feb 11, 20259,576.009,680.009,502.009,543.009,542.7133,336
Feb 10, 20259,540.009,695.009,531.009,668.009,667.7139,584
Feb 9, 20259,650.009,650.009,463.009,515.009,514.7116,327
Feb 6, 20259,471.009,650.009,453.009,650.009,649.71113,280
Feb 5, 20259,500.009,500.009,362.009,437.009,436.7150,269
Feb 4, 20259,498.009,498.009,325.009,450.009,449.7184,967
Feb 3, 20259,743.009,743.009,070.009,321.009,320.7297,391
Feb 2, 20259,730.009,854.009,700.009,805.009,804.7019,926
Jan 30, 20259,611.009,734.009,611.009,660.009,659.7191,800
Jan 29, 20259,710.009,844.009,574.009,600.009,599.7165,688
Jan 28, 20259,589.009,674.009,474.009,642.009,641.7139,090
Jan 27, 20259,486.009,549.009,050.009,490.009,489.7190,363
Jan 26, 20259,398.009,480.009,398.009,425.009,424.7120,016
Jan 23, 20259,417.009,524.009,262.009,398.009,397.7165,620
Jan 22, 20259,150.009,174.009,043.009,123.009,122.7223,384
Jan 21, 20259,080.009,181.008,991.009,134.009,133.7238,944
Jan 20, 20258,930.009,080.008,903.009,080.009,079.7239,416
Jan 19, 20259,162.009,164.008,875.008,926.008,925.7351,294
Jan 16, 20259,327.009,376.009,268.009,280.009,279.7242,459
Jan 15, 20259,261.009,398.009,231.009,365.009,364.7166,604
Jan 14, 20259,420.009,552.009,371.009,371.009,370.7149,770
Jan 13, 20259,370.009,482.009,201.009,419.009,418.7150,474
Jan 12, 20259,320.009,400.009,287.009,379.009,378.7120,426
Jan 9, 20259,489.009,490.009,275.009,313.009,312.7268,631
Jan 8, 20259,560.009,624.009,415.009,428.009,427.7138,907
Jan 7, 20259,600.009,605.009,501.009,560.009,559.7152,974
Jan 6, 20259,619.009,677.009,601.009,612.009,611.7148,406
Jan 5, 20259,680.009,680.009,605.009,622.009,621.7121,760
Jan 2, 20259,609.009,789.009,609.009,743.009,742.7079,475
Jan 1, 20259,767.009,849.009,600.009,600.009,599.7166,211
Dec 31, 20249,750.009,892.009,687.009,865.009,864.7049,438
Dec 30, 20249,925.0010,010.009,750.009,750.009,749.7029,018
Dec 29, 20249,906.0010,040.009,906.0010,010.0010,009.6920,539
Dec 26, 20249,925.0010,050.009,850.009,998.009,997.70126,676
Dec 25, 20249,991.0010,050.009,910.009,925.009,924.7016,604
Dec 24, 202410,010.0010,060.009,973.009,981.009,980.7020,620
Dec 23, 202410,110.0010,150.0010,030.0010,070.0010,069.6924,729
Dec 22, 202410,220.0010,240.0010,070.0010,120.0010,119.6917,435
Dec 19, 202410,190.0010,200.0010,020.0010,030.0010,029.6944,598
Dec 18, 202410,310.0010,400.0010,230.0010,300.0010,299.6931,817
Dec 17, 202410,380.0010,400.0010,280.0010,300.0010,299.6988,303
Dec 16, 202410,230.0010,340.0010,120.0010,190.0010,189.6934,993
Dec 15, 202410,230.0010,260.0010,010.0010,170.0010,169.6922,780
Dec 12, 202410,120.0010,210.0010,060.0010,160.0010,159.6933,490
Dec 11, 202410,100.0010,160.0010,010.0010,120.0010,119.6921,752
Dec 10, 202410,120.0010,120.009,984.0010,050.0010,049.6942,853
Dec 9, 202410,020.0010,250.009,940.0010,130.0010,129.6953,538
Dec 8, 202410,230.0010,250.0010,040.0010,040.0010,039.6922,197
Dec 5, 202410,120.0010,240.0010,110.0010,230.0010,229.6942,411
Dec 4, 20249,965.0010,190.009,916.0010,160.0010,159.6938,438
Dec 3, 20249,870.0010,030.009,839.009,966.009,965.7044,827
Dec 2, 20249,820.009,979.009,819.009,951.009,950.7051,679
Dec 1, 20249,851.009,924.009,774.009,820.009,819.7030,398
Nov 28, 20249,990.0010,010.009,850.009,851.009,850.70140,252
Nov 27, 20249,965.0010,070.009,920.0010,000.009,999.7041,434
Nov 26, 202410,110.0010,210.009,986.0010,020.0010,019.6966,274
Nov 25, 202410,200.0010,390.0010,160.0010,220.0010,219.6987,973
Nov 24, 202410,210.0010,290.0010,030.0010,110.0010,109.6927,769
Nov 21, 202410,010.0010,240.009,922.0010,210.0010,209.6962,506
Nov 20, 202410,150.0010,280.009,968.0010,100.0010,099.69126,014
Nov 19, 202410,200.0010,270.0010,070.0010,230.0010,229.6991,652
Nov 18, 202410,590.0010,650.0010,440.0010,490.0010,489.6849,678
Nov 17, 202410,460.0010,490.0010,320.0010,460.0010,459.6829,872
Nov 14, 202410,490.0010,690.0010,470.0010,480.0010,479.68106,275
Nov 13, 202410,610.0010,680.0010,420.0010,490.0010,489.68130,725
Nov 12, 202410,900.0011,190.0010,740.0011,030.0011,029.66142,230
Nov 11, 202414,780.0014,800.0010,800.0011,060.0011,059.66309,356
Nov 10, 202414,780.0014,800.0014,600.0014,690.0014,689.5523,377
Nov 7, 202414,660.0014,760.0014,560.0014,760.0014,759.5586,705
Nov 6, 202414,070.0014,750.0014,020.0014,680.0014,679.5561,055
Nov 5, 202414,060.0014,060.0013,770.0013,950.0013,949.5727,259
Nov 4, 202414,080.0014,080.0013,810.0013,890.0013,889.5816,593
Nov 3, 202414,000.0014,020.0013,820.0013,970.0013,969.5713,207
Oct 31, 202414,240.0014,240.0013,910.0014,020.0014,019.5749,125
Oct 30, 202414,160.0014,160.0013,750.0014,050.0014,049.57112,991
Oct 29, 202413,930.0014,100.0013,860.0014,060.0014,059.5748,445
Oct 28, 202413,960.0014,020.0013,820.0013,920.0013,919.5840,348
Oct 27, 202414,050.0014,320.0013,920.0013,960.0013,959.5737,290
Oct 22, 202414,390.0014,490.0014,300.0014,330.0014,329.5665,601
Oct 21, 202413,940.0014,140.0013,870.0014,030.0014,029.5763,356
Oct 20, 202413,980.0014,040.0013,720.0013,940.0013,939.5759,089
Oct 15, 202413,460.0013,590.0013,280.0013,590.0013,589.5828,181
Oct 14, 202413,450.0013,680.0013,410.0013,560.0013,559.5927,486
Oct 13, 202413,750.0013,750.0013,430.0013,450.0013,449.5931,032
Oct 10, 202413,770.0013,780.0013,420.0013,450.0013,449.5932,042
Oct 9, 202413,660.0013,720.0013,510.0013,670.0013,669.5818,366
Oct 8, 202413,550.0013,650.0013,430.0013,560.0013,559.5933,522
Oct 7, 202413,820.0013,820.0013,600.0013,600.0013,599.5829,943
Oct 6, 202413,880.0013,880.0013,760.0013,810.0013,809.5818,358
Oct 1, 202413,990.0014,100.0013,610.0013,610.0013,609.5869,614
Sep 30, 202413,800.0013,970.0013,680.0013,820.0013,819.5848,584
Sep 29, 202413,760.0013,940.0013,630.0013,800.0013,799.5839,727
Sep 26, 202413,610.0013,610.0013,610.0013,610.0013,609.58-
Sep 25, 202413,470.0013,660.0013,450.0013,610.0013,609.5820,349
Sep 24, 202413,620.0013,820.0013,470.0013,470.0013,469.5938,898
Sep 23, 202413,640.0013,770.0013,550.0013,700.0013,699.5830,347
Sep 22, 202413,560.0013,700.0013,540.0013,640.0013,639.5818,260
Sep 19, 202413,350.0013,540.0013,350.0013,500.0013,499.5978,300
Sep 18, 202413,460.0013,550.0013,300.0013,330.0013,329.5937,096
Sep 17, 202413,330.0013,660.0013,330.0013,560.0013,559.5999,885
Sep 16, 202413,020.0013,370.0013,020.0013,330.0013,329.5949,832
Sep 15, 202413,460.0013,460.0013,080.0013,200.0013,199.6012,848
Sep 12, 202413,290.0013,410.0013,160.0013,170.0013,169.6020,862
Sep 11, 202413,140.0013,230.0013,040.0013,090.0013,089.6018,607
Sep 10, 202413,040.0013,280.0013,010.0013,250.0013,249.6020,185
Sep 9, 202412,970.0013,130.0012,900.0013,130.0013,129.6059,275
Sep 8, 202413,050.0013,140.0012,920.0012,970.0012,969.609,169
Sep 5, 202412,840.0012,840.0012,840.0012,840.0012,839.61-
Sep 4, 202413,030.0013,150.0012,810.0012,840.0012,839.6119,254
Sep 3, 202413,130.0013,270.0013,090.0013,160.0013,159.6029,717
Sep 2, 202413,080.0013,140.0013,000.0013,090.0013,089.6011,809
Sep 1, 202413,230.0013,310.0013,100.0013,110.0013,109.608,378
Aug 29, 202413,250.0013,330.0013,150.0013,250.0013,249.60123,966
Aug 28, 202413,150.0013,340.0013,150.0013,270.0013,269.5915,036
Aug 27, 202413,450.0013,490.0013,240.0013,240.0013,239.6023,270
Aug 26, 202413,430.0013,460.0013,190.0013,270.0013,269.5926,935
Aug 25, 202413,250.0013,490.0013,250.0013,320.0013,319.5920,628
Aug 22, 202413,200.0013,420.0013,200.0013,230.0013,229.6029,304
Aug 21, 202413,240.0013,350.0013,140.0013,200.0013,199.6036,566
Aug 20, 202413,250.0013,400.0013,150.0013,310.0013,309.5927,276
Aug 19, 202413,150.0013,360.0013,120.0013,250.0013,249.6022,479
Aug 18, 202413,380.0013,480.0013,190.0013,310.0013,309.5913,223
Aug 15, 202412,930.0013,220.0012,860.0013,190.0013,189.6040,463
Aug 14, 202413,240.0013,240.0012,890.0012,910.0012,909.6129,757
Aug 12, 202413,130.0013,190.0012,950.0012,950.0012,949.6055,900
Aug 11, 202413,210.0013,320.0013,120.0013,130.0013,129.6021,114
Aug 8, 202413,420.0013,520.0013,230.0013,330.0013,329.5959,154
Aug 7, 202413,510.0013,750.0013,410.0013,420.0013,419.5937,516
Aug 6, 202413,260.0013,310.0012,940.0013,190.0013,189.6092,772
Aug 5, 202413,300.0013,470.0013,010.0013,200.0013,199.6066,756
Aug 4, 202413,720.0013,720.0013,580.0013,620.0013,619.5831,910
Aug 1, 202414,600.0014,720.0013,040.0013,720.0013,719.58512,839
Jul 31, 202414,770.0014,980.0014,610.0014,610.0014,609.5570,172
Jul 30, 202414,750.0014,880.0014,720.0014,790.0014,789.5551,625
Jul 29, 202414,340.0014,830.0014,340.0014,750.0014,749.5559,552
Jul 28, 202414,550.0014,580.0014,270.0014,310.0014,309.5625,345
Jul 25, 202414,330.0014,510.0014,100.0014,350.0014,349.56112,309
Jul 24, 202414,670.0014,890.0014,660.0014,670.0014,669.5534,427
Jul 23, 202414,690.0014,790.0014,550.0014,670.0014,669.5538,338
Jul 22, 202414,490.0014,690.0014,490.0014,600.0014,599.5542,427
Jul 21, 202414,560.0014,760.0014,510.0014,570.0014,569.5626,294
Jul 18, 202414,310.0014,430.0014,180.0014,300.0014,299.5643,982
Jul 17, 202414,140.0014,360.0014,020.0014,340.0014,339.5627,687
Jul 16, 202413,900.0014,270.0013,810.0014,110.0014,109.5747,187
Jul 15, 202413,710.0013,900.0013,550.0013,880.0013,879.5834,136
Jul 14, 202413,460.0013,660.0013,460.0013,650.0013,649.5827,146
Jul 11, 202413,000.0013,050.0012,860.0013,050.0013,049.6030,867
Jul 10, 202412,990.0013,000.0012,890.0012,970.0012,969.6017,002
Jul 9, 202413,050.0013,130.0012,830.0012,990.0012,989.6064,210
Jul 8, 202413,100.0013,100.0012,860.0013,050.0013,049.6023,057
Jul 7, 202413,040.0013,200.0012,900.0013,040.0013,039.6034,997
Jul 4, 202412,960.0013,180.0012,820.0013,170.0013,169.6035,239
Jul 3, 202413,000.0013,040.0012,900.0013,030.0013,029.6032,256
Jul 2, 202412,770.0013,000.0012,770.0012,980.0012,979.6034,583
Jul 1, 202412,930.0013,000.0012,730.0013,000.0012,999.6066,848
Jun 30, 202412,750.0012,900.0012,740.0012,820.0012,819.6132,142
Jun 27, 202412,350.0012,580.0012,350.0012,580.0012,579.62118,269
Jun 26, 202412,460.0012,630.0012,450.0012,450.0012,449.6221,806
Jun 25, 202412,360.0012,520.0012,320.0012,390.0012,389.6228,803
Jun 24, 202412,580.0012,650.0012,500.0012,580.0012,579.6222,934
Jun 23, 202412,600.0012,630.0012,480.0012,530.0012,529.6215,294
Jun 20, 202412,490.0012,550.0012,390.0012,470.0012,469.6239,240
Jun 19, 202412,490.0012,600.0012,490.0012,520.0012,519.628,235
Jun 18, 202412,630.0012,640.0012,450.0012,490.0012,489.6231,261
Jun 17, 202412,370.0012,650.0012,300.0012,610.0012,609.6240,028
Jun 16, 202412,450.0012,640.0012,330.0012,370.0012,369.6218,177
Jun 13, 202412,270.0012,670.0012,270.0012,520.0012,519.6258,065
Jun 10, 202412,130.0012,280.0012,120.0012,190.0012,189.6333,401
Jun 9, 202412,420.0012,420.0012,060.0012,250.0012,249.6332,323
Jun 6, 202412,240.0012,400.0012,220.0012,260.0012,259.6386,596
Jun 5, 202412,120.0012,330.0012,030.0012,290.0012,289.6376,852
Jun 4, 202412,170.0012,220.0012,020.0012,020.0012,019.6346,432
Jun 3, 202412,300.0012,390.0012,170.0012,170.0012,169.6357,745
Jun 2, 202412,540.0012,540.0012,260.0012,300.0012,299.6316,068
May 30, 202412,470.0012,580.0012,390.0012,480.0012,479.6281,399
May 29, 202412,520.0012,600.0012,400.0012,600.0012,599.6236,498
May 28, 202412,630.0012,650.0012,400.0012,520.0012,519.6227,710
May 27, 202412,630.0012,740.0012,620.0012,630.0012,629.6112,856
May 26, 202412,500.0012,780.0012,500.0012,750.0012,749.6113,058
May 23, 202412,630.0012,630.0012,410.0012,430.0012,429.6245,423
May 22, 202412,610.0012,740.0012,540.0012,700.0012,699.6141,867
May 21, 202412,780.0012,780.0012,550.0012,610.0012,609.6228,484
May 20, 202412,780.0012,820.0012,680.0012,740.0012,739.6152,780
May 19, 202412,940.0013,000.0012,760.0012,780.0012,779.6128,119
May 16, 202412,700.0012,790.0012,580.0012,770.0012,769.6144,173
May 15, 202412,700.0012,950.0012,700.0012,950.0012,949.6058,040
May 12, 202412,350.0012,480.0012,310.0012,380.0012,379.6221,086
May 9, 202412,420.0012,690.0012,370.0012,470.0012,469.6297,408
May 8, 202411,530.0011,950.0011,500.0011,900.0011,899.6451,854
May 7, 202411,670.0011,670.0011,460.0011,520.0011,519.6537,177
May 6, 202411,360.0011,590.0011,330.0011,520.0011,519.6553,893
May 5, 202411,400.0011,400.0011,210.0011,300.0011,299.6652,027
May 2, 202411,600.0011,640.0011,000.0011,000.0010,999.66658,668
May 1, 202411,610.0011,630.0011,410.0011,450.0011,449.6540,652
Apr 30, 202411,900.0011,900.0011,570.0011,610.0011,609.6544,256

Related Tickers

SMWB Similarweb Ltd.
7.57
+0.80%
 
ESTC Elastic N.V.
85.97
+1.38%
 
DDOG Datadog, Inc.
102.31
+0.56%
 
BULL Webull Corporation Class A Ordinary Shares
14.43
-6.57%
 
SHOP Shopify Inc. Class A Subordinate Voting Shares
98.92
+0.36%
 
MSTR Strategy Incorporated
381.45
+3.30%