Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 8.60 | 8.72 | 8.39 | 8.41 | 918,255 |
| September 17, 2026 | 8.47 | 8.71 | 8.36 | 8.62 | 537,000 |
| September 16, 2026 | 8.42 | 8.54 | 8.37 | 8.47 | 652,000 |
| September 15, 2026 | 8.33 | 8.51 |
Based on reports through January 31, 2026
Address:33 MASKIT, HERZLIYA PITUACH, 4673333, IL
| 3.5bn |
| CRWVCoreWeave, Inc. | 81.36 | +1.85 % | 2.7bn |
| CRWDCrowdStrike Holdings, Inc. | 237.65 | −3.28 % | 2.4bn |
| NOWServiceNow, Inc. | 135.79 | −193.50 % | 2.2bn |
| SNOWSnowflake Inc. | 334.12 | −1.26 % | 1.7bn |
| 8.20 |
| 8.48 |
| 741,200 |
| September 14, 2026 | 8.14 | 8.41 | 8.12 | 8.33 | 599,900 |
| September 11, 2026 | 8.13 | 8.14 | 7.90 | 8.02 | 682,100 |
| September 10, 2026 | 8.00 | 8.16 | 7.94 | 8.08 | 658,100 |
| September 09, 2026 | 8.55 | 8.77 | 7.95 | 8.15 | 2m |
| September 08, 2026 | 8.40 | 8.40 | 8.06 | 8.23 | 1m |
| September 04, 2026 | 8.48 | 8.49 | 8.27 | 8.47 | 482,500 |
| September 03, 2026 | 8.45 | 8.63 | 8.39 | 8.48 | 481,000 |
| September 02, 2026 | 8.40 | 8.47 | 8.26 | 8.42 | 707,600 |
| September 01, 2026 | 8.65 | 8.75 | 8.42 | 8.44 | 508,900 |
| August 31, 2026 | 8.70 | 9.11 | 8.70 | 8.86 | 714,500 |
| August 28, 2026 | 8.96 | 9.06 | 8.78 | 8.80 | 503,100 |
| August 27, 2026 | 8.59 | 9.06 | 8.59 | 9.02 | 1m |
| August 26, 2026 | 8.26 | 8.58 | 8.26 | 8.49 | 451,700 |
| August 25, 2026 | 8.54 | 8.63 | 8.35 | 8.37 | 378,600 |
| August 24, 2026 | 8.63 | 8.63 | 8.31 | 8.54 | 645,000 |
| August 21, 2026 | 8.71 | 8.78 | 8.52 | 8.60 | 925,700 |