NASDAQ:CSTE | Historical Stock Price | Caesarstone Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-03-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.64$1.65$4.28$11.08$28.73$74.482012-03-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$28.65$29.26107,900——
2016-12-29$28.55$29.16157,400——
2016-12-28$28.65$29.26145,900——
2016-12-27$29.40$30.03191,400——
2016-12-23$28.95$29.5797,700——
2016-12-22$29.15$29.78210,100——
2016-12-21$29.80$30.44271,800——
2016-12-20$28.60$29.21669,800——
2016-12-19$27.95$28.55529,100——
2016-12-16$29.05$29.67596,400——
2016-12-15$30.70$31.36303,300——
2016-12-14$30.85$31.51222,900——
2016-12-13$30.85$31.51304,900——
2016-12-12$30.90$31.56210,900——
2016-12-09$31.25$31.92251,900——
2016-12-08$31.45$32.12279,400——
2016-12-07$31.45$32.12421,600——
2016-12-06$30.65$31.31538,100——
2016-12-05$28.80$29.42553,600——
2016-12-02$27.60$28.19557,700——
2016-12-01$26.70$27.27338,600——
2016-11-30$27.20$27.78228,700——
2016-11-29$27.85$28.45178,500——
2016-11-28$28.25$28.86355,800——
2016-11-25$28.35$28.96137,800——
2016-11-23$28.75$29.37189,700——
2016-11-22$28.80$29.42178,200——
2016-11-21$29.00$29.62235,100——
2016-11-18$29.45$30.08166,200——
2016-11-17$29.35$29.98180,400——
2016-11-16$28.95$29.57175,500——
2016-11-15$28.70$29.32200,600——
2016-11-14$28.90$29.52335,400——
2016-11-11$28.23$28.84449,500——
2016-11-10$28.15$28.75534,800——
2016-11-09$27.10$27.68418,400——
2016-11-08$26.90$27.48358,200——
2016-11-07$27.25$27.83363,300——
2016-11-04$27.80$28.40417,300——
2016-11-03$28.35$28.96939,900——
2016-11-02$29.60$30.243,271,600——
2016-11-01$34.85$35.60409,400——
2016-10-31$35.35$36.11244,000——
2016-10-28$35.15$35.90191,500——
2016-10-27$36.50$37.28134,700——
2016-10-26$36.70$37.49105,800——
2016-10-25$36.65$37.44231,300——
2016-10-24$37.10$37.90191,400——
2016-10-21$36.65$37.44112,200——
2016-10-20$36.75$37.5468,300——
2016-10-19$36.95$37.7463,800——
2016-10-18$37.05$37.8468,500——
2016-10-17$36.90$37.6962,600——
2016-10-14$36.89$37.6868,500——
2016-10-13$37.15$37.95212,300——
2016-10-12$37.42$38.2297,400——
2016-10-11$37.64$38.45117,700——
2016-10-10$38.38$39.20166,200——
2016-10-07$37.61$38.42119,000——
2016-10-06$38.42$39.24143,500——
2016-10-05$37.80$38.61104,700——
2016-10-04$37.51$38.3199,900——
2016-10-03$37.67$38.48165,600——
2016-09-30$37.71$38.52214,600——
2016-09-29$37.50$38.30163,900——
2016-09-28$39.17$40.01174,600——
2016-09-27$38.43$39.25288,100——
2016-09-26$38.06$38.88118,300——
2016-09-23$38.53$39.36133,900——
2016-09-22$39.07$39.91130,800——
2016-09-21$38.46$39.29251,400——
2016-09-20$38.19$39.01178,600——
2016-09-19$38.71$39.54350,800——
2016-09-16$38.35$39.17219,900——
2016-09-15$39.49$40.34225,000——
2016-09-14$38.90$39.73346,500——
2016-09-13$39.29$40.13432,600——
2016-09-12$40.99$41.871,598,400——
2016-09-09$35.73$36.50230,400——
2016-09-08$38.02$38.84166,100——
2016-09-07$38.71$39.54125,800——
2016-09-06$38.89$39.72180,200——
2016-09-02$40.15$41.01242,000——
2016-09-01$39.52$40.37256,000——
2016-08-31$39.32$40.16327,100——
2016-08-30$39.55$40.40296,300——
2016-08-29$38.62$39.45115,500——
2016-08-26$38.30$39.12130,200——
2016-08-25$38.27$39.0995,500——
2016-08-24$38.45$39.27251,600——
2016-08-23$38.71$39.54202,100——
2016-08-22$38.16$38.98287,600——
2016-08-19$37.41$38.21195,300——
2016-08-18$37.39$38.19163,300——
2016-08-17$36.74$37.53255,900——
2016-08-16$37.38$38.18238,800——
2016-08-15$38.47$39.30195,500——
2016-08-12$38.10$38.92135,300——
2016-08-11$38.34$39.16294,100——
2016-08-10$38.08$38.90656,100——
2016-08-09$39.81$40.66353,100——
2016-08-08$41.02$41.90320,400——
2016-08-05$42.05$42.95318,200——
2016-08-04$41.77$42.67534,500——
2016-08-03$41.98$42.882,095,100——
2016-08-02$35.96$36.73496,100——
2016-08-01$37.39$38.19233,000——
2016-07-29$37.49$38.29194,500——
2016-07-28$37.90$38.71240,900——
2016-07-27$37.95$38.76238,500——
2016-07-26$37.88$38.69352,700——
2016-07-25$37.64$38.45317,500——
2016-07-22$36.21$36.99153,100——
2016-07-21$36.42$37.20342,600——
2016-07-20$36.21$36.99188,900——
2016-07-19$35.43$36.19248,100——
2016-07-18$36.23$37.01155,000——
2016-07-15$36.50$37.28299,100——
2016-07-14$35.64$36.40162,400——
2016-07-13$35.87$36.64260,100——
2016-07-12$36.25$37.03190,300——
2016-07-11$35.46$36.22184,000——
2016-07-08$34.46$35.20329,600——
2016-07-07$33.47$34.19229,400——
2016-07-06$33.54$34.26324,300——
2016-07-05$33.51$34.23395,600——
2016-07-01$34.80$35.55318,300——
2016-06-30$34.76$35.51337,300——
2016-06-29$34.16$34.89407,300——
2016-06-28$32.92$33.63412,500——
2016-06-27$32.50$33.20875,100——
2016-06-24$34.17$34.903,445,100——
2016-06-23$36.42$37.20377,200——
2016-06-22$35.45$36.21328,400——
2016-06-21$35.87$36.64366,800——
2016-06-20$36.56$37.34263,700——
2016-06-17$36.12$36.89222,100——
2016-06-16$36.15$36.93311,000——
2016-06-15$35.79$36.56229,600——
2016-06-14$35.84$36.61490,800——
2016-06-13$35.52$36.28344,400——
2016-06-10$36.93$37.72276,400——
2016-06-09$38.79$39.62278,300——
2016-06-08$39.54$40.39337,700——
2016-06-07$38.98$39.82406,600——
2016-06-06$38.82$39.65308,100——
2016-06-03$38.91$39.74454,100——
2016-06-02$39.04$39.88521,500——
2016-06-01$39.26$40.10447,300——
2016-05-31$39.47$40.321,096,600——
2016-05-27$38.38$39.201,066,600——
2016-05-26$37.08$37.88319,200——
2016-05-25$37.01$37.80386,900——
2016-05-24$37.16$37.96851,300——
2016-05-23$34.97$35.721,767,900——
2016-05-20$40.33$41.20671,500——
2016-05-19$37.08$37.88416,200——
2016-05-18$37.53$38.34342,600——
2016-05-17$38.34$39.16252,200——
2016-05-16$37.85$38.66214,800——
2016-05-13$36.87$37.66221,900——
2016-05-12$37.44$38.24121,400——
2016-05-11$37.26$38.06147,900——
2016-05-10$37.62$38.43237,100——
2016-05-09$37.59$38.40216,200——
2016-05-06$38.43$39.25407,800——
2016-05-05$38.25$39.07508,400——
2016-05-04$37.48$38.28744,100——
2016-05-03$36.53$37.31408,800——
2016-05-02$37.70$38.51523,600——
2016-04-29$37.03$37.82291,200——
2016-04-28$38.31$39.13160,100——
2016-04-27$39.64$40.49205,100——
2016-04-26$38.31$39.13338,400——
2016-04-25$39.01$39.85438,000——
2016-04-22$39.61$40.46429,100——
2016-04-21$38.98$39.82341,200——
2016-04-20$38.78$39.61290,000——
2016-04-19$38.50$39.33220,100——
2016-04-18$38.79$39.62274,800——
2016-04-15$38.48$39.31251,800——
2016-04-14$38.97$39.81288,400——
2016-04-13$38.35$39.17314,600——
2016-04-12$37.35$38.15630,200——
2016-04-11$33.59$34.31193,100——
2016-04-08$34.45$35.19185,500——
2016-04-07$33.74$34.46221,300——
2016-04-06$34.26$35.00464,100——
2016-04-05$33.02$33.73263,700——
2016-04-04$32.55$33.25663,000——
2016-04-01$34.43$35.17199,800——
2016-03-31$34.35$35.09256,200——
2016-03-30$34.85$35.60331,100——
2016-03-29$34.03$34.76382,300——
2016-03-28$34.27$35.01263,300——
2016-03-24$34.20$34.93259,300——
2016-03-23$34.43$35.17374,900——
2016-03-22$34.82$35.57716,800——
2016-03-21$33.95$34.68423,600——
2016-03-18$36.79$37.58193,300——
2016-03-17$37.13$37.93266,300——
2016-03-16$35.90$36.67194,600——
2016-03-15$35.70$36.47204,000——
2016-03-14$36.71$37.50396,000——
2016-03-11$36.27$37.05321,300——
2016-03-10$35.70$36.47416,800——
2016-03-09$36.79$37.58265,400——
2016-03-08$37.39$38.19248,100——
2016-03-07$39.30$40.14257,400——
2016-03-04$38.78$39.61206,800——
2016-03-03$39.12$39.96253,300——
2016-03-02$38.38$39.20204,700——
2016-03-01$38.44$39.26175,000——
2016-02-29$37.08$37.88217,800——
2016-02-26$37.54$38.35262,600——
2016-02-25$36.54$37.32325,700——
2016-02-24$36.35$37.13233,500——
2016-02-23$35.42$36.18313,000——
2016-02-22$35.60$36.36311,100——
2016-02-19$33.45$34.17317,500——
2016-02-18$33.46$34.18440,300——
2016-02-17$33.53$34.25492,800——
2016-02-16$32.87$33.58620,800——
2016-02-12$30.35$31.00635,400——
2016-02-11$29.23$29.861,511,100——
2016-02-10$30.60$31.261,478,600——
2016-02-09$31.68$32.36616,300——
2016-02-08$32.08$32.771,080,300——
2016-02-05$35.34$36.10329,700——
2016-02-04$36.69$37.48405,200——
2016-02-03$36.80$37.59396,400——
2016-02-02$35.46$36.22373,000——
2016-02-01$37.65$38.46332,500——
2016-01-29$37.59$38.40389,100——
2016-01-28$35.00$35.75266,600——
2016-01-27$35.07$35.82229,300——
2016-01-26$35.60$36.36198,600——
2016-01-25$35.36$36.12315,600——
2016-01-22$36.12$36.89387,000——
2016-01-21$33.82$34.55247,100——
2016-01-20$33.84$34.57761,400——
2016-01-19$34.06$34.79476,000——
2016-01-15$35.86$36.63341,400——
2016-01-14$36.20$36.98474,600——
2016-01-13$35.69$36.46451,400——
2016-01-12$36.42$37.20214,100——
2016-01-11$36.48$37.26357,400——
2016-01-08$36.33$37.11331,300——
2016-01-07$37.14$37.94686,400——
2016-01-06$40.03$40.89304,600——
2016-01-05$40.75$41.62270,300——
2016-01-04$42.29$43.20305,000——