Analyst I.M.S. Investment Management Services Ltd (TLV:ANLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 12,130
+30 (0.25%)
Jul 31, 2025, 5:24 PM IDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 12,230.00 | 12,250.00 | 12,030.00 | 12,140.00 | 12,140.00 | 0.33% | 18,407 |
| Jul 30, 2025 | 12,070.00 | 12,230.00 | 11,940.00 | 12,100.00 | 12,100.00 | 0.25% | 49,017 |
| Jul 29, 2025 | 12,140.00 | 12,140.00 | 11,500.00 | 12,070.00 | 12,070.00 | -0.25% | 28,656 |
| Jul 28, 2025 | 12,160.00 | 12,190.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.08% | 35,139 |
| Jul 27, 2025 | 12,160.00 | 12,160.00 | 12,000.00 | 12,090.00 | 12,090.00 | -0.58% | 46,888 |
| Jul 24, 2025 | 12,160.00 | 12,270.00 | 11,980.00 | 12,160.00 | 12,160.00 | 0.16% | 15,949 |
| Jul 23, 2025 | 12,100.00 | 12,200.00 | 12,070.00 | 12,140.00 | 12,140.00 | 0.66% | 30,870 |
| Jul 22, 2025 | 12,000.00 | 12,060.00 | 11,870.00 | 12,060.00 | 12,060.00 | 0.75% | 43,782 |
| Jul 21, 2025 | 11,890.00 | 12,090.00 | 11,830.00 | 11,970.00 | 11,970.00 | 0.67% | 43,890 |
| Jul 20, 2025 | 11,670.00 | 11,950.00 | 11,630.00 | 11,890.00 | 11,890.00 | 1.02% | 4,145 |
| Jul 17, 2025 | 11,830.00 | 11,830.00 | 11,570.00 | 11,770.00 | 11,770.00 | 2.35% | 32,412 |
| Jul 16, 2025 | 11,800.00 | 11,860.00 | 11,450.00 | 11,500.00 | 11,500.00 | -1.79% | 31,213 |
| Jul 15, 2025 | 11,800.00 | 11,800.00 | 11,550.00 | 11,710.00 | 11,710.00 | - | 14,388 |
| Jul 14, 2025 | 11,820.00 | 11,820.00 | 11,490.00 | 11,710.00 | 11,710.00 | -0.85% | 17,578 |
| Jul 13, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 11,810.00 | 11,810.00 | -3.20% | 11,227 |
| Jul 10, 2025 | 12,150.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.75% | 13,313 |
| Jul 9, 2025 | 11,720.00 | 12,150.00 | 11,680.00 | 11,990.00 | 11,990.00 | 2.65% | 45,189 |
| Jul 8, 2025 | 11,770.00 | 11,780.00 | 11,520.00 | 11,680.00 | 11,680.00 | -0.76% | 7,236 |
| Jul 7, 2025 | 11,750.00 | 11,990.00 | 11,750.00 | 11,770.00 | 11,770.00 | 0.17% | 26,791 |
| Jul 6, 2025 | 11,600.00 | 11,770.00 | 11,600.00 | 11,750.00 | 11,750.00 | 1.29% | 17,561 |
| Jul 3, 2025 | 10,990.00 | 11,640.00 | 10,900.00 | 11,600.00 | 11,600.00 | 5.94% | 79,283 |
| Jul 2, 2025 | 11,200.00 | 11,240.00 | 10,900.00 | 10,950.00 | 10,950.00 | -0.82% | 22,381 |
| Jul 1, 2025 | 10,950.00 | 11,200.00 | 10,940.00 | 11,040.00 | 11,040.00 | 1.28% | 42,316 |
| Jun 30, 2025 | 10,900.00 | 10,940.00 | 10,810.00 | 10,900.00 | 10,900.00 | 0.83% | 28,866 |
| Jun 29, 2025 | 10,690.00 | 10,880.00 | 10,690.00 | 10,810.00 | 10,810.00 | 1.98% | 14,418 |
| Jun 26, 2025 | 10,630.00 | 10,690.00 | 10,480.00 | 10,600.00 | 10,600.00 | 0.09% | 27,642 |
| Jun 25, 2025 | 10,600.00 | 10,630.00 | 10,530.00 | 10,590.00 | 10,590.00 | -0.09% | 65,260 |
| Jun 24, 2025 | 10,500.00 | 10,690.00 | 10,330.00 | 10,600.00 | 10,600.00 | 3.31% | 71,603 |
| Jun 23, 2025 | 10,480.00 | 10,480.00 | 10,140.00 | 10,260.00 | 10,260.00 | -0.77% | 9,601 |
| Jun 22, 2025 | 10,100.00 | 10,470.00 | 9,900.00 | 10,340.00 | 10,340.00 | 2.99% | 23,249 |
| Jun 19, 2025 | 9,850.00 | 10,170.00 | 9,799.00 | 10,040.00 | 10,040.00 | 1.93% | 31,843 |
| Jun 18, 2025 | 9,800.00 | 9,850.00 | 9,737.00 | 9,850.00 | 9,850.00 | 0.88% | 23,370 |
| Jun 17, 2025 | 9,512.00 | 9,900.00 | 9,512.00 | 9,764.00 | 9,764.00 | 2.65% | 42,073 |
| Jun 16, 2025 | 9,781.00 | 9,781.00 | 9,333.00 | 9,512.00 | 9,512.00 | 1.92% | 19,190 |
| Jun 15, 2025 | 9,365.00 | 9,365.00 | 8,990.00 | 9,333.00 | 9,333.00 | -0.34% | 20,515 |
| Jun 12, 2025 | 9,720.00 | 9,720.00 | 9,242.00 | 9,365.00 | 9,365.00 | -4.19% | 35,504 |
| Jun 11, 2025 | 9,463.00 | 9,800.00 | 9,463.00 | 9,775.00 | 9,775.00 | 3.36% | 18,850 |
| Jun 10, 2025 | 9,587.00 | 9,587.00 | 9,201.00 | 9,457.00 | 9,457.00 | -0.12% | 19,605 |
| Jun 9, 2025 | 9,550.00 | 9,550.00 | 9,380.00 | 9,468.00 | 9,468.00 | -0.86% | 50,888 |
| Jun 8, 2025 | 9,732.00 | 9,732.00 | 9,518.00 | 9,550.00 | 9,550.00 | -1.87% | 12,846 |
| Jun 5, 2025 | 9,806.00 | 9,806.00 | 9,360.00 | 9,732.00 | 9,732.00 | -0.75% | 49,619 |
| Jun 4, 2025 | 9,885.00 | 10,050.00 | 9,656.00 | 9,806.00 | 9,806.00 | -0.80% | 33,009 |
| Jun 3, 2025 | 10,500.00 | 10,630.00 | 9,884.00 | 9,885.00 | 9,885.00 | -5.41% | 43,073 |
| May 29, 2025 | 10,320.00 | 10,480.00 | 10,320.00 | 10,450.00 | 10,450.00 | 1.26% | 32,619 |
| May 28, 2025 | 10,030.00 | 10,330.00 | 10,030.00 | 10,320.00 | 10,320.00 | 2.89% | 18,751 |
| May 27, 2025 | 10,240.00 | 10,490.00 | 9,874.00 | 10,030.00 | 10,030.00 | -2.05% | 24,108 |
| May 26, 2025 | 10,100.00 | 10,470.00 | 10,080.00 | 10,240.00 | 10,240.00 | 1.59% | 49,058 |
| May 25, 2025 | 10,080.00 | 10,150.00 | 9,600.00 | 10,080.00 | 10,080.00 | 4.27% | 9,033 |
| May 22, 2025 | 9,800.00 | 9,949.00 | 9,600.00 | 9,667.00 | 9,667.00 | -1.65% | 19,839 |
| May 21, 2025 | 9,973.00 | 10,210.00 | 9,752.00 | 9,829.00 | 9,829.00 | -1.44% | 35,901 |