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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.78$1.78578,300——
2023-12-28$1.80$1.80331,400——
2023-12-27$1.81$1.81299,500——
2023-12-26$1.84$1.84617,300——
2023-12-22$1.80$1.80321,000——
2023-12-21$1.74$1.74224,600——
2023-12-20$1.71$1.71415,800——
2023-12-19$1.75$1.75502,800——
2023-12-18$1.77$1.77703,100——
2023-12-15$1.72$1.72424,400——
2023-12-14$1.76$1.76474,900——
2023-12-13$1.70$1.70276,700——
2023-12-12$1.58$1.58119,900——
2023-12-11$1.58$1.58301,000——
2023-12-08$1.63$1.63196,500——
2023-12-07$1.70$1.70517,700——
2023-12-06$1.59$1.59365,600——
2023-12-05$1.55$1.55314,000——
2023-12-04$1.51$1.51309,400——
2023-12-01$1.46$1.46230,300——
2023-11-30$1.51$1.51295,700——
2023-11-29$1.43$1.43367,900——
2023-11-28$1.36$1.36318,100——
2023-11-27$1.44$1.44185,500——
2023-11-24$1.43$1.4381,700——
2023-11-22$1.41$1.41317,600——
2023-11-21$1.41$1.41229,300——
2023-11-20$1.39$1.39202,000——
2023-11-17$1.40$1.40221,300——
2023-11-16$1.39$1.39358,300——
2023-11-15$1.41$1.41470,700——
2023-11-14$1.37$1.371,105,800——
2023-11-13$1.35$1.35258,100——
2023-11-10$1.34$1.34812,800——
2023-11-09$1.39$1.39354,100——
2023-11-08$1.37$1.371,078,300——
2023-11-07$1.50$1.50289,700——
2023-11-06$1.51$1.511,691,400——
2023-11-03$1.85$1.85908,200——
2023-11-02$1.69$1.69438,800——
2023-11-01$1.62$1.62315,200——
2023-10-31$1.67$1.67671,500——
2023-10-30$1.49$1.49270,400——
2023-10-27$1.43$1.43218,800——
2023-10-26$1.49$1.49171,400——
2023-10-25$1.52$1.52308,200——
2023-10-24$1.52$1.52381,500——
2023-10-23$1.47$1.47502,200——
2023-10-20$1.50$1.50592,900——
2023-10-19$1.46$1.46522,800——
2023-10-18$1.43$1.43380,400——
2023-10-17$1.55$1.55375,700——
2023-10-16$1.50$1.50352,800——
2023-10-13$1.48$1.48297,200——
2023-10-12$1.49$1.49415,800——
2023-10-11$1.55$1.55253,500——
2023-10-10$1.55$1.55226,400——
2023-10-09$1.53$1.53920,000——
2023-10-06$1.64$1.64303,800——
2023-10-05$1.60$1.60205,100——
2023-10-04$1.58$1.58270,200——
2023-10-03$1.62$1.62227,300——
2023-10-02$1.56$1.56479,000——
2023-09-29$1.66$1.66274,500——
2023-09-28$1.61$1.61691,500——
2023-09-27$1.70$1.70286,600——
2023-09-26$1.64$1.64224,200——
2023-09-25$1.66$1.66301,400——
2023-09-22$1.66$1.66231,400——
2023-09-21$1.66$1.66330,200——
2023-09-20$1.71$1.71425,000——
2023-09-19$1.71$1.71259,600——
2023-09-18$1.73$1.73350,800——
2023-09-15$1.77$1.771,507,200——
2023-09-14$1.73$1.73268,200——
2023-09-13$1.75$1.75344,100——
2023-09-12$1.80$1.80375,000——
2023-09-11$1.75$1.75753,100——
2023-09-08$1.78$1.78426,700——
2023-09-07$1.84$1.84519,800——
2023-09-06$1.89$1.89259,900——
2023-09-05$1.90$1.90373,900——
2023-09-01$1.98$1.98367,400——
2023-08-31$1.89$1.89345,400——
2023-08-30$1.92$1.92208,000——
2023-08-29$1.95$1.95651,200——
2023-08-28$1.94$1.94247,200——
2023-08-25$1.93$1.93312,200——
2023-08-24$2.02$2.02729,400——
2023-08-23$1.98$1.98324,500——
2023-08-22$1.94$1.94480,700——
2023-08-21$1.92$1.92318,800——
2023-08-18$1.94$1.94471,800——
2023-08-17$1.91$1.91511,300——
2023-08-16$1.97$1.97586,200——
2023-08-15$2.00$2.00763,700——
2023-08-14$1.99$1.991,366,600——
2023-08-11$1.92$1.92593,400——
2023-08-10$1.89$1.89823,600——
2023-08-09$1.83$1.831,074,900——
2023-08-08$1.92$1.922,438,500——
2023-08-07$1.90$1.905,270,200——
2023-08-04$1.66$1.66503,500——
2023-08-03$1.72$1.72885,500——
2023-08-02$1.68$1.68613,100——
2023-08-01$1.63$1.63438,700——
2023-07-31$1.60$1.60649,000——
2023-07-28$1.66$1.66268,200——
2023-07-27$1.67$1.67517,400——
2023-07-26$1.60$1.601,130,200——
2023-07-25$1.49$1.491,336,600——
2023-07-24$1.61$1.611,117,000——
2023-07-21$1.66$1.661,249,000——
2023-07-20$1.72$1.72726,300——
2023-07-19$1.79$1.79570,300——
2023-07-18$1.80$1.80244,800——
2023-07-17$1.79$1.79743,300——
2023-07-14$1.79$1.79875,000——
2023-07-13$1.79$1.79699,300——
2023-07-12$1.82$1.82349,600——
2023-07-11$1.82$1.82463,600——
2023-07-10$1.86$1.86987,700——
2023-07-07$1.80$1.80410,300——
2023-07-06$1.79$1.791,035,800——
2023-07-05$1.80$1.801,748,800——
2023-07-03$1.84$1.841,875,300——
2023-06-30$2.00$2.002,139,100——
2023-06-29$2.17$2.17580,500——
2023-06-28$2.19$2.19620,000——
2023-06-27$2.19$2.19692,300——
2023-06-26$2.20$2.20793,500——
2023-06-23$2.24$2.247,814,100——
2023-06-22$2.22$2.22520,900——
2023-06-21$2.31$2.31909,300——
2023-06-20$2.26$2.261,212,500——
2023-06-16$2.15$2.151,687,000——
2023-06-15$2.25$2.25751,000——
2023-06-14$2.29$2.29741,500——
2023-06-13$2.29$2.291,397,300——
2023-06-12$2.26$2.26784,000——
2023-06-09$2.28$2.28805,800——
2023-06-08$2.33$2.33951,000——
2023-06-07$2.43$2.431,824,800——
2023-06-06$2.38$2.381,202,600——
2023-06-05$2.27$2.27702,400——
2023-06-02$2.21$2.211,462,700——
2023-06-01$2.14$2.141,286,900——
2023-05-31$2.09$2.09995,600——
2023-05-30$2.01$2.011,882,100——
2023-05-26$2.06$2.06915,000——
2023-05-25$2.09$2.091,523,200——
2023-05-24$2.28$2.281,458,600——
2023-05-23$2.28$2.282,446,600——
2023-05-22$2.12$2.122,246,900——
2023-05-19$2.04$2.042,662,600——
2023-05-18$2.14$2.144,434,700——
2023-05-17$2.36$2.362,822,300——
2023-05-16$2.17$2.171,982,800——
2023-05-15$2.21$2.215,137,200——
2023-05-12$2.23$2.235,336,300——
2023-05-11$2.55$2.556,619,300——
2023-05-10$2.94$2.947,720,200——
2023-05-09$2.92$2.924,050,000——
2023-05-08$3.04$3.044,456,300——
2023-05-05$3.27$3.273,872,600——
2023-05-04$3.36$3.363,487,200——
2023-05-03$3.15$3.155,474,500——
2023-05-02$2.64$2.643,375,900——
2023-05-01$2.90$2.902,753,900——
2023-04-28$2.78$2.781,936,500——
2023-04-27$2.67$2.671,850,500——
2023-04-26$2.70$2.703,190,000——
2023-04-25$2.49$2.491,150,000——
2023-04-24$2.41$2.41774,100——
2023-04-21$2.36$2.361,082,100——
2023-04-20$2.33$2.331,400,000——
2023-04-19$2.42$2.421,108,900——
2023-04-18$2.44$2.442,008,000——
2023-04-17$2.45$2.451,422,300——
2023-04-14$2.47$2.471,476,300——
2023-04-13$2.49$2.491,440,500——
2023-04-12$2.44$2.443,837,200——
2023-04-11$2.35$2.352,519,900——
2023-04-10$2.25$2.25976,800——
2023-04-06$2.21$2.211,026,100——
2023-04-05$2.14$2.14992,000——
2023-04-04$2.19$2.191,450,300——
2023-04-03$2.21$2.212,185,300——
2023-03-31$2.10$2.10810,800——
2023-03-30$2.02$2.02562,800——
2023-03-29$2.02$2.02793,600——
2023-03-28$2.07$2.071,330,700——
2023-03-27$2.10$2.101,743,900——
2023-03-24$1.99$1.991,111,200——
2023-03-23$1.94$1.94905,300——
2023-03-22$1.96$1.961,449,100——
2023-03-21$2.00$2.001,142,000——
2023-03-20$2.00$2.00698,800——
2023-03-17$2.03$2.03581,400——
2023-03-16$2.06$2.06955,600——
2023-03-15$2.03$2.031,999,100——
2023-03-14$1.99$1.991,425,900——
2023-03-13$1.87$1.871,075,700——
2023-03-10$1.85$1.852,224,200——
2023-03-09$2.07$2.07928,700——
2023-03-08$2.16$2.161,134,300——
2023-03-07$2.16$2.161,862,000——
2023-03-06$2.10$2.101,944,700——
2023-03-03$2.05$2.051,252,800——
2023-03-02$1.98$1.98966,900——
2023-03-01$1.98$1.981,426,800——
2023-02-28$1.94$1.941,313,800——
2023-02-27$1.87$1.872,418,900——
2023-02-24$1.82$1.823,825,800——
2023-02-23$1.70$1.701,402,300——
2023-02-22$1.65$1.65886,100——
2023-02-21$1.59$1.59825,500——
2023-02-17$1.56$1.56335,100——
2023-02-16$1.55$1.55439,000——
2023-02-15$1.58$1.58376,600——
2023-02-14$1.54$1.54561,500——
2023-02-13$1.54$1.54405,100——
2023-02-10$1.58$1.58348,100——
2023-02-09$1.58$1.58360,600——
2023-02-08$1.61$1.61482,600——
2023-02-07$1.63$1.63349,600——
2023-02-06$1.64$1.64673,200——
2023-02-03$1.62$1.62201,300——
2023-02-02$1.63$1.63406,600——
2023-02-01$1.62$1.62336,900——
2023-01-31$1.56$1.56368,400——
2023-01-30$1.58$1.58315,000——
2023-01-27$1.57$1.57638,100——
2023-01-26$1.52$1.52787,000——
2023-01-25$1.59$1.59788,200——
2023-01-24$1.43$1.431,120,400——
2023-01-23$1.38$1.383,295,800——
2023-01-20$1.67$1.67908,800——
2023-01-19$1.70$1.70795,000——
2023-01-18$1.71$1.711,422,400——
2023-01-17$1.66$1.66797,400——
2023-01-13$1.62$1.62943,200——
2023-01-12$1.60$1.60752,400——
2023-01-11$1.59$1.59659,400——
2023-01-10$1.55$1.55875,200——
2023-01-09$1.50$1.501,394,500——
2023-01-06$1.53$1.53930,800——
2023-01-05$1.43$1.43607,200——
2023-01-04$1.43$1.43515,900——
2023-01-03$1.37$1.371,256,100——