Discount Investment Corporation Ltd. (TLV:DISI)
Israel · Delayed Price · Currency is ILS · Price in ILA 676.00
-22.20 (-3.18%)
Aug 11, 2025, 4:29 PM IDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 683.00 | 725.90 | 672.00 | 725.90 | 725.90 | 6.28% | 224,533 |
| Aug 6, 2025 | 673.10 | 689.50 | 656.40 | 683.00 | 683.00 | 1.04% | 167,060 |
| Aug 5, 2025 | 723.90 | 730.10 | 660.10 | 676.00 | 676.00 | -6.62% | 280,655 |
| Aug 4, 2025 | 719.90 | 737.00 | 703.50 | 723.90 | 723.90 | 0.56% | 97,834 |
| Jul 31, 2025 | 729.90 | 740.00 | 715.00 | 719.90 | 719.90 | -0.87% | 170,556 |
| Jul 30, 2025 | 755.00 | 755.00 | 700.00 | 726.20 | 726.20 | -4.20% | 295,995 |
| Jul 29, 2025 | 783.00 | 791.70 | 754.10 | 758.00 | 758.00 | -3.19% | 148,033 |
| Jul 28, 2025 | 783.50 | 799.90 | 779.00 | 783.00 | 783.00 | -0.08% | 213,197 |
| Jul 27, 2025 | 790.00 | 810.00 | 777.10 | 783.60 | 783.60 | -1.33% | 270,820 |
| Jul 24, 2025 | 805.20 | 818.80 | 782.10 | 794.20 | 794.20 | -1.37% | 188,008 |
| Jul 23, 2025 | 792.00 | 825.10 | 792.00 | 805.20 | 805.20 | 1.67% | 164,143 |
| Jul 22, 2025 | 785.00 | 808.00 | 780.00 | 792.00 | 792.00 | 2.33% | 307,377 |
| Jul 21, 2025 | 741.90 | 775.00 | 741.90 | 774.00 | 774.00 | 4.33% | 206,074 |
| Jul 20, 2025 | 739.70 | 747.00 | 735.60 | 741.90 | 741.90 | 0.76% | 104,196 |
| Jul 17, 2025 | 725.70 | 739.50 | 725.70 | 736.30 | 736.30 | 1.46% | 73,024 |
| Jul 16, 2025 | 719.10 | 739.70 | 714.00 | 725.70 | 725.70 | 0.92% | 145,906 |
| Jul 15, 2025 | 693.00 | 730.00 | 693.00 | 719.10 | 719.10 | 3.77% | 239,150 |
| Jul 14, 2025 | 700.00 | 700.00 | 675.30 | 693.00 | 693.00 | -0.50% | 125,989 |
| Jul 13, 2025 | 727.70 | 727.70 | 692.70 | 696.50 | 696.50 | -4.47% | 210,915 |
| Jul 10, 2025 | 737.90 | 741.00 | 722.00 | 729.10 | 729.10 | - | 76,677 |
| Jul 9, 2025 | 707.00 | 740.00 | 706.90 | 729.10 | 729.10 | 1.72% | 216,670 |
| Jul 8, 2025 | 745.00 | 745.00 | 700.00 | 716.80 | 716.80 | -4.17% | 280,103 |
| Jul 7, 2025 | 724.00 | 760.30 | 717.60 | 748.00 | 748.00 | 4.24% | 361,952 |
| Jul 6, 2025 | 720.00 | 730.20 | 706.00 | 717.60 | 717.60 | 2.06% | 225,287 |
| Jul 3, 2025 | 700.00 | 720.00 | 691.00 | 703.10 | 703.10 | 1.75% | 143,165 |
| Jul 2, 2025 | 678.00 | 703.30 | 675.00 | 691.00 | 691.00 | 1.92% | 251,045 |
| Jul 1, 2025 | 613.90 | 679.90 | 596.00 | 678.00 | 678.00 | 10.44% | 643,933 |
| Jun 30, 2025 | 619.00 | 629.00 | 604.00 | 613.90 | 613.90 | -0.82% | 267,344 |
| Jun 29, 2025 | 574.70 | 626.00 | 574.70 | 619.00 | 619.00 | 7.71% | 277,105 |
| Jun 26, 2025 | 584.00 | 589.10 | 572.00 | 574.70 | 574.70 | -1.36% | 77,475 |
| Jun 25, 2025 | 570.90 | 585.00 | 570.40 | 582.60 | 582.60 | 2.05% | 165,062 |
| Jun 24, 2025 | 547.00 | 572.00 | 547.00 | 570.90 | 570.90 | 5.72% | 429,705 |
| Jun 23, 2025 | 550.00 | 550.00 | 535.10 | 540.00 | 540.00 | -1.24% | 85,470 |
| Jun 22, 2025 | 555.00 | 565.00 | 525.00 | 546.80 | 546.80 | -1.26% | 177,152 |
| Jun 19, 2025 | 541.30 | 555.50 | 540.00 | 553.80 | 553.80 | 2.31% | 91,575 |
| Jun 18, 2025 | 536.60 | 545.30 | 534.80 | 541.30 | 541.30 | 0.88% | 31,785 |
| Jun 17, 2025 | 538.60 | 553.90 | 525.00 | 536.60 | 536.60 | -0.37% | 45,967 |
| Jun 16, 2025 | 517.40 | 542.00 | 517.40 | 538.60 | 538.60 | 4.10% | 49,235 |
| Jun 15, 2025 | 530.80 | 530.80 | 500.10 | 517.40 | 517.40 | -2.52% | 99,947 |
| Jun 12, 2025 | 549.10 | 549.10 | 510.00 | 530.80 | 530.80 | -3.33% | 49,492 |
| Jun 11, 2025 | 542.20 | 552.00 | 538.00 | 549.10 | 549.10 | 1.27% | 19,158 |
| Jun 10, 2025 | 543.00 | 543.00 | 534.50 | 542.20 | 542.20 | - | 78,935 |
| Jun 9, 2025 | 551.00 | 551.00 | 540.00 | 542.20 | 542.20 | -1.60% | 39,610 |
| Jun 8, 2025 | 553.40 | 555.00 | 536.00 | 551.00 | 551.00 | -0.43% | 16,204 |
| Jun 5, 2025 | 546.20 | 556.00 | 544.40 | 553.40 | 553.40 | 1.32% | 40,400 |
| Jun 4, 2025 | 546.10 | 550.00 | 539.90 | 546.20 | 546.20 | 0.02% | 56,649 |
| Jun 3, 2025 | 561.90 | 568.00 | 542.20 | 546.10 | 546.10 | -1.48% | 52,678 |
| May 29, 2025 | 548.00 | 560.20 | 548.00 | 554.30 | 554.30 | 1.26% | 79,789 |
| May 28, 2025 | 548.60 | 548.60 | 537.00 | 547.40 | 547.40 | -0.22% | 12,800 |
| May 27, 2025 | 563.90 | 563.90 | 543.10 | 548.60 | 548.60 | -0.74% | 29,579 |