-
5 DAY PERFORMANCE
-1.02% -
1 MONTH PERFORMANCE
-5.12% -
3 MONTH PERFORMANCE
-23.55% -
6 MONTH PERFORMANCE
-28.13% -
YEAR-TO-DATE PERFORMANCE
+7.96% -
1 YEAR PERFORMANCE
+17.56%
Camtek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $75.21 | $74.94 (-0.36%) | $77.20 | $74.42 | 296,320 | $3.45 B |
| 11/21/2024 | $75.77 | $75.51 (-0.34%) | $76.80 | $74.70 | 319,300 | $3.47 B |
| 11/20/2024 | $74.64 | $75.17 (0.71%) | $76.17 | $73.72 | 283,500 | $3.46 B |
| 11/19/2024 | $74.12 | $74.84 (0.97%) | $75.00 | $73.05 | 398,601 | $3.44 B |
| 11/18/2024 | $73.60 | $75.67 (2.81%) | $75.78 | $72.97 | 487,438 | $3.48 B |
| 11/15/2024 | $76.67 | $74.07 (-3.39%) | $76.85 | $72.13 | 905,725 | $3.41 B |
| 11/14/2024 | $81.00 | $78.72 (-2.81%) | $81.35 | $78.16 | 524,200 | $3.62 B |
| 11/13/2024 | $86.25 | $79.91 (-7.35%) | $86.70 | $79.69 | 773,319 | $3.68 B |
| 11/12/2024 | $85.19 | $84.76 (-0.5%) | $89.94 | $80.18 | 1.58 M | $3.90 B |
| 11/11/2024 | $81.95 | $78.70 (-3.97%) | $82.13 | $78.58 | 755,703 | $3.56 B |
| 11/08/2024 | $80.88 | $80.53 (-0.43%) | $81.83 | $79.53 | 326,000 | $3.64 B |
| 11/07/2024 | $80.35 | $82.51 (2.69%) | $83.04 | $79.36 | 559,054 | $3.73 B |
| 11/06/2024 | $76.75 | $78.95 (2.87%) | $79.68 | $76.41 | 668,307 | $3.57 B |
| 11/05/2024 | $74.41 | $74.45 (0.05%) | $76.08 | $74.26 | 376,600 | $3.37 B |
| 11/04/2024 | $75.37 | $74.32 (-1.39%) | $77.50 | $74.06 | 409,120 | $3.36 B |
| 11/01/2024 | $79.97 | $74.21 (-7.2%) | $79.97 | $72.69 | 1.04 M | $3.36 B |
| 10/31/2024 | $81.63 | $79.56 (-2.54%) | $81.63 | $78.28 | 277,700 | $3.60 B |
| 10/30/2024 | $81.43 | $82.10 (0.82%) | $82.49 | $80.04 | 273,800 | $3.71 B |
| 10/29/2024 | $79.10 | $83.63 (5.73%) | $84.97 | $78.69 | 503,200 | $3.78 B |
| 10/28/2024 | $78.83 | $79.16 (0.42%) | $80.85 | $78.55 | 329,644 | $3.58 B |
| 10/25/2024 | $77.59 | $77.66 (0.09%) | $79.63 | $77.39 | 233,000 | $3.51 B |
| 10/24/2024 | $80.33 | $77.59 (-3.41%) | $80.40 | $76.40 | 432,955 | $3.51 B |
| 10/23/2024 | $80.00 | $78.94 (-1.33%) | $80.30 | $76.60 | 404,700 | $3.57 B |
| 10/22/2024 | $81.85 | $80.60 (-1.53%) | $81.85 | $80.00 | 167,629 | $3.65 B |
| 10/21/2024 | $82.04 | $82.10 (0.07%) | $82.37 | $80.22 | 257,602 | $3.71 B |
| 10/18/2024 | $82.80 | $82.82 (0.02%) | $84.13 | $81.52 | 342,100 | $3.75 B |
| 10/17/2024 | $84.70 | $82.37 (-2.75%) | $85.75 | $82.26 | 372,700 | $3.73 B |
| 10/16/2024 | $83.75 | $81.62 (-2.54%) | $84.73 | $80.69 | 372,800 | $3.69 B |
| 10/15/2024 | $87.17 | $82.69 (-5.14%) | $88.34 | $80.96 | 866,300 | $3.74 B |
| 10/14/2024 | $85.72 | $87.61 (2.2%) | $88.34 | $85.59 | 498,200 | $3.96 B |
| 10/11/2024 | $78.31 | $84.16 (7.47%) | $84.61 | $78.31 | 442,653 | $3.81 B |
| 10/10/2024 | $78.89 | $79.23 (0.43%) | $79.75 | $76.64 | 495,025 | $3.58 B |
| 10/09/2024 | $81.50 | $80.35 (-1.41%) | $81.51 | $79.04 | 609,136 | $3.64 B |
| 10/08/2024 | $82.39 | $81.34 (-1.27%) | $82.71 | $80.27 | 772,500 | $3.68 B |
| 10/07/2024 | $80.54 | $81.93 (1.73%) | $82.12 | $80.54 | 440,126 | $3.71 B |
| 10/04/2024 | $81.00 | $80.29 (-0.88%) | $81.29 | $78.86 | 340,555 | $3.63 B |
| 10/03/2024 | $76.85 | $79.34 (3.24%) | $80.51 | $76.85 | 307,723 | $3.59 B |
| 10/02/2024 | $77.34 | $78.01 (0.87%) | $79.66 | $75.66 | 310,349 | $3.53 B |
| 10/01/2024 | $80.11 | $76.67 (-4.29%) | $80.86 | $74.60 | 614,067 | $3.47 B |
| 09/30/2024 | $81.26 | $79.85 (-1.74%) | $81.32 | $79.15 | 517,184 | $3.61 B |
| 09/27/2024 | $86.27 | $82.67 (-4.17%) | $86.75 | $82.16 | 755,502 | $3.74 B |
| 09/26/2024 | $86.73 | $85.90 (-0.96%) | $89.00 | $83.86 | 1.61 M | $3.89 B |
| 09/25/2024 | $76.19 | $76.66 (0.62%) | $78.78 | $75.63 | 543,800 | $3.47 B |
| 09/24/2024 | $75.42 | $75.59 (0.23%) | $76.51 | $74.28 | 599,555 | $3.42 B |
| 09/23/2024 | $74.82 | $74.35 (-0.63%) | $77.07 | $74.10 | 467,181 | $3.36 B |
| 09/20/2024 | $75.29 | $74.34 (-1.26%) | $75.54 | $73.52 | 309,700 | $3.36 B |
| 09/19/2024 | $73.39 | $76.13 (3.73%) | $76.45 | $73.20 | 861,356 | $3.44 B |
| 09/18/2024 | $75.95 | $71.51 (-5.85%) | $76.07 | $70.84 | 1.90 M | $3.24 B |
| 09/17/2024 | $77.77 | $74.89 (-3.7%) | $78.10 | $74.04 | 894,271 | $3.39 B |
| 09/16/2024 | $79.25 | $77.51 (-2.2%) | $79.25 | $76.31 | 595,996 | $3.51 B |
| 09/13/2024 | $79.70 | $81.13 (1.79%) | $81.96 | $79.62 | 348,241 | $3.67 B |
| 09/12/2024 | $79.83 | $79.16 (-0.84%) | $81.40 | $76.79 | 742,416 | $3.58 B |
| 09/11/2024 | $78.64 | $79.33 (0.88%) | $79.59 | $76.47 | 477,743 | $3.59 B |
| 09/10/2024 | $76.75 | $77.72 (1.26%) | $78.68 | $75.75 | 578,249 | $3.52 B |
| 09/09/2024 | $78.86 | $75.97 (-3.66%) | $79.36 | $75.47 | 900,890 | $3.44 B |
| 09/06/2024 | $82.13 | $77.88 (-5.17%) | $83.14 | $76.87 | 958,034 | $3.52 B |
| 09/05/2024 | $82.70 | $82.91 (0.25%) | $84.50 | $82.13 | 332,460 | $3.75 B |
| 09/04/2024 | $81.01 | $83.56 (3.15%) | $85.94 | $80.56 | 481,354 | $3.78 B |
| 09/03/2024 | $88.62 | $82.16 (-7.29%) | $88.62 | $81.89 | 1.01 M | $3.72 B |
| 08/30/2024 | $94.59 | $91.02 (-3.77%) | $94.89 | $89.09 | 757,228 | $4.12 B |
| 08/29/2024 | $93.59 | $93.11 (-0.51%) | $96.74 | $92.89 | 357,300 | $4.21 B |
| 08/28/2024 | $94.30 | $92.19 (-2.24%) | $95.19 | $91.67 | 408,910 | $4.17 B |
| 08/27/2024 | $91.53 | $94.51 (3.26%) | $94.59 | $90.66 | 434,100 | $4.28 B |
| 08/26/2024 | $97.18 | $91.99 (-5.34%) | $97.18 | $91.13 | 498,701 | $4.16 B |
| 08/23/2024 | $98.06 | $97.97 (-0.09%) | $98.46 | $94.51 | 338,916 | $4.43 B |