NYSE:PLX | Historical Stock Price | Protalix BioTherapeutics, Inc.

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
1998-05-15 to 2026-09-04
Data captured

Stock Price Chart

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

$0.77$3.16$12.94$53.07$217.63$892.501998-05-152026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$51.90$51.9012,250——
2012-12-28$51.90$51.9010,330——
2012-12-27$51.30$51.3013,300——
2012-12-26$52.00$52.0013,500——
2012-12-24$51.70$51.706,640——
2012-12-21$50.70$50.709,070——
2012-12-20$51.90$51.909,760——
2012-12-19$52.10$52.1017,230——
2012-12-18$51.30$51.306,830——
2012-12-17$51.60$51.6015,910——
2012-12-14$53.10$53.103,420——
2012-12-13$53.30$53.307,520——
2012-12-12$54.50$54.506,690——
2012-12-11$55.30$55.3014,240——
2012-12-10$55.70$55.7011,440——
2012-12-07$56.00$56.006,450——
2012-12-06$55.20$55.2011,810——
2012-12-05$54.80$54.807,560——
2012-12-04$55.00$55.0014,860——
2012-12-03$55.10$55.1016,530——
2012-11-30$55.50$55.5034,150——
2012-11-29$56.00$56.0010,170——
2012-11-28$56.40$56.4018,290——
2012-11-27$56.80$56.809,680——
2012-11-26$56.50$56.5024,790——
2012-11-23$55.60$55.6019,670——
2012-11-21$53.40$53.4022,770——
2012-11-20$51.30$51.309,710——
2012-11-19$50.50$50.5030,650——
2012-11-16$50.90$50.9024,310——
2012-11-15$53.00$53.0022,940——
2012-11-14$53.30$53.3022,900——
2012-11-13$53.10$53.1074,390——
2012-11-12$48.80$48.804,370——
2012-11-09$49.00$49.008,380——
2012-11-08$48.60$48.608,800——
2012-11-07$48.80$48.8012,650——
2012-11-06$48.00$48.0021,010——
2012-11-05$50.20$50.2018,160——
2012-11-02$50.80$50.806,530——
2012-11-01$51.00$51.0019,070——
2012-10-31$48.30$48.3010,190——
2012-10-26$49.30$49.307,480——
2012-10-25$49.60$49.6011,300——
2012-10-24$49.20$49.208,250——
2012-10-23$49.50$49.5012,290——
2012-10-22$50.10$50.109,950——
2012-10-19$50.20$50.2028,910——
2012-10-18$51.10$51.109,870——
2012-10-17$52.40$52.408,210——
2012-10-16$51.90$51.907,410——
2012-10-15$52.50$52.5014,870——
2012-10-12$51.40$51.404,040——
2012-10-11$50.90$50.9017,890——
2012-10-10$51.20$51.2012,600——
2012-10-09$51.20$51.2014,790——
2012-10-08$50.30$50.303,170——
2012-10-05$50.60$50.605,790——
2012-10-04$50.70$50.703,520——
2012-10-03$51.00$51.009,260——
2012-10-02$51.50$51.5024,490——
2012-10-01$52.70$52.7011,100——
2012-09-28$51.80$51.804,750——
2012-09-27$52.70$52.7016,800——
2012-09-26$51.70$51.707,090——
2012-09-25$51.30$51.3013,250——
2012-09-24$53.60$53.6039,680——
2012-09-21$49.00$49.0023,100——
2012-09-20$48.90$48.9025,270——
2012-09-19$48.50$48.5017,170——
2012-09-18$48.70$48.707,900——
2012-09-17$48.60$48.6020,820——
2012-09-14$48.70$48.7012,190——
2012-09-13$48.70$48.7011,510——
2012-09-12$48.50$48.5021,310——
2012-09-11$48.90$48.9059,510——
2012-09-10$51.50$51.5013,150——
2012-09-07$52.20$52.206,030——
2012-09-06$51.70$51.7014,240——
2012-09-05$50.80$50.8013,500——
2012-09-04$51.60$51.6020,540——
2012-08-31$54.30$54.3014,900——
2012-08-30$54.50$54.5013,000——
2012-08-29$53.50$53.5015,720——
2012-08-28$52.30$52.3012,200——
2012-08-27$52.50$52.5016,380——
2012-08-24$53.20$53.209,030——
2012-08-23$53.50$53.5017,480——
2012-08-22$52.90$52.9021,560——
2012-08-21$52.70$52.7014,570——
2012-08-20$52.20$52.2028,180——
2012-08-17$54.60$54.6011,240——
2012-08-16$55.40$55.4012,090——
2012-08-15$56.50$56.5018,560——
2012-08-14$56.10$56.1017,190——
2012-08-13$56.00$56.0014,120——
2012-08-10$57.30$57.3022,780——
2012-08-09$58.50$58.509,590——
2012-08-08$58.10$58.108,560——
2012-08-07$59.30$59.3013,720——
2012-08-06$58.30$58.3015,900——
2012-08-03$57.30$57.308,280——
2012-08-02$57.00$57.009,830——
2012-08-01$58.50$58.5012,070——
2012-07-31$58.20$58.2019,540——
2012-07-30$59.00$59.0026,810——
2012-07-27$59.80$59.8038,240——
2012-07-26$58.10$58.1022,810——
2012-07-25$57.20$57.2018,480——
2012-07-24$56.50$56.5030,590——
2012-07-23$56.40$56.4021,500——
2012-07-20$57.20$57.2038,530——
2012-07-19$57.00$57.0028,500——
2012-07-18$55.60$55.6019,750——
2012-07-17$56.70$56.7012,620——
2012-07-16$57.20$57.2017,710——
2012-07-13$58.00$58.0013,190——
2012-07-12$58.10$58.1015,350——
2012-07-11$56.80$56.8020,190——
2012-07-10$57.10$57.1012,910——
2012-07-09$56.40$56.4025,340——
2012-07-06$58.90$58.909,180——
2012-07-05$59.10$59.1014,290——
2012-07-03$59.00$59.0011,110——
2012-07-02$58.10$58.1024,570——
2012-06-29$57.30$57.3018,230——
2012-06-28$56.30$56.3036,510——
2012-06-27$56.40$56.4021,450——
2012-06-26$55.80$55.8067,600——
2012-06-25$58.30$58.3061,570——
2012-06-22$61.90$61.90148,350——
2012-06-21$66.00$66.0023,160——
2012-06-20$67.80$67.8071,620——
2012-06-19$65.00$65.0024,370——
2012-06-18$64.10$64.1038,090——
2012-06-15$65.70$65.7019,970——
2012-06-14$65.50$65.5023,200——
2012-06-13$65.20$65.2023,850——
2012-06-12$66.90$66.9020,220——
2012-06-11$66.50$66.5056,150——
2012-06-08$66.90$66.9022,830——
2012-06-07$66.40$66.4043,410——
2012-06-06$65.30$65.3050,220——
2012-06-05$63.70$63.7040,880——
2012-06-04$61.50$61.5031,430——
2012-06-01$62.80$62.8033,320——
2012-05-31$64.60$64.6050,010——
2012-05-30$63.50$63.5028,430——
2012-05-29$61.90$61.9027,860——
2012-05-25$62.80$62.8020,360——
2012-05-24$60.80$60.8038,640——
2012-05-23$61.40$61.4071,600——
2012-05-22$63.50$63.5027,640——
2012-05-21$64.40$64.4064,190——
2012-05-18$62.00$62.0082,360——
2012-05-17$60.80$60.8059,460——
2012-05-16$61.70$61.7077,160——
2012-05-15$63.00$63.0052,720——
2012-05-14$65.00$65.0057,190——
2012-05-11$67.60$67.6046,250——
2012-05-10$69.00$69.00113,010——
2012-05-09$64.20$64.20101,270——
2012-05-08$67.10$67.10115,310——
2012-05-07$69.40$69.40110,050——
2012-05-04$68.70$68.70198,150——
2012-05-03$67.30$67.30311,800——
2012-05-02$70.10$70.101,314,940——
2012-05-01$61.90$61.90419,580——
2012-04-30$69.50$69.50211,200——
2012-04-27$69.90$69.90116,460——
2012-04-26$70.60$70.6068,100——
2012-04-25$72.00$72.00150,210——
2012-04-24$71.30$71.3096,260——
2012-04-23$71.20$71.2072,600——
2012-04-20$67.80$67.8073,640——
2012-04-19$65.00$65.0065,880——
2012-04-18$62.30$62.3018,230——
2012-04-17$61.30$61.3033,120——
2012-04-16$61.20$61.2027,350——
2012-04-13$62.50$62.5022,220——
2012-04-12$63.00$63.0034,880——
2012-04-11$59.70$59.7081,650——
2012-04-10$62.50$62.5035,490——
2012-04-09$63.20$63.2036,240——
2012-04-05$64.80$64.8039,630——
2012-04-04$64.70$64.7054,110——
2012-04-03$66.00$66.0048,440——
2012-04-02$64.50$64.5038,150——
2012-03-30$63.70$63.7027,930——
2012-03-29$62.60$62.6039,750——
2012-03-28$62.20$62.2037,590——
2012-03-27$63.90$63.9068,080——
2012-03-26$63.70$63.7040,860——
2012-03-23$61.00$61.0019,170——
2012-03-22$59.30$59.3017,870——
2012-03-21$60.60$60.6034,180——
2012-03-20$58.80$58.8022,970——
2012-03-19$57.40$57.4050,680——
2012-03-16$56.50$56.5022,260——
2012-03-15$58.60$58.609,530——
2012-03-14$57.80$57.8029,880——
2012-03-13$59.30$59.3034,610——
2012-03-12$55.60$55.6016,700——
2012-03-09$55.30$55.3011,970——
2012-03-08$55.30$55.3032,030——
2012-03-07$54.40$54.4097,380——
2012-03-06$54.80$54.8064,820——
2012-03-05$54.50$54.5028,570——
2012-03-02$53.40$53.4021,510——
2012-03-01$54.00$54.0020,740——
2012-02-29$53.40$53.4026,240——
2012-02-28$54.20$54.2027,230——
2012-02-27$54.50$54.5022,980——
2012-02-24$55.00$55.0016,810——
2012-02-23$54.80$54.8033,740——
2012-02-22$54.10$54.1031,770——
2012-02-21$56.00$56.0043,300——
2012-02-17$56.10$56.1041,210——
2012-02-16$54.50$54.50293,870——
2012-02-15$61.30$61.3015,710——
2012-02-14$61.80$61.8013,390——
2012-02-13$63.80$63.8018,120——
2012-02-10$64.00$64.008,040——
2012-02-09$65.00$65.0024,120——
2012-02-08$65.10$65.1028,660——
2012-02-07$64.60$64.6016,190——
2012-02-06$64.40$64.4028,530——
2012-02-03$61.30$61.3027,280——
2012-02-02$60.00$60.0023,590——
2012-02-01$57.40$57.4042,930——
2012-01-31$56.80$56.8038,760——
2012-01-30$54.50$54.5022,140——
2012-01-27$55.70$55.709,540——
2012-01-26$56.10$56.1019,000——
2012-01-25$56.80$56.8022,910——
2012-01-24$57.40$57.4040,240——
2012-01-23$59.00$59.0010,990——
2012-01-20$59.10$59.1010,600——
2012-01-19$58.60$58.6015,290——
2012-01-18$58.20$58.2013,380——
2012-01-17$57.40$57.408,090——
2012-01-13$56.30$56.307,500——
2012-01-12$56.80$56.807,810——
2012-01-11$58.60$58.6016,190——
2012-01-10$58.20$58.2015,100——
2012-01-09$56.50$56.5026,510——
2012-01-06$52.70$52.705,600——
2012-01-05$52.60$52.606,090——
2012-01-04$50.80$50.806,010——
2012-01-03$50.00$50.0010,470——