Idomoo Ltd. (TLV:IDMO)
Israel · Delayed Price · Currency is ILS · Price in ILA 357.00
+1.70 (0.48%)
Jun 3, 2026, 5:24 PM IDT
Idomoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 355.30 | 368.10 | 355.00 | 357.00 | 357.00 | 0.48% | 70,222 |
| Jun 2, 2026 | 349.50 | 358.80 | 335.00 | 355.30 | 355.30 | 6.28% | 25,221 |
| Jun 1, 2026 | 365.00 | 365.00 | 325.10 | 334.30 | 334.30 | 1.27% | 12,419 |
| May 29, 2026 | 351.90 | 351.90 | 325.80 | 330.10 | 330.10 | 1.32% | 6,785 |
| May 28, 2026 | 322.10 | 345.00 | 322.10 | 325.80 | 325.80 | -1.63% | 8,093 |
| May 27, 2026 | 384.00 | 384.00 | 322.10 | 331.20 | 331.20 | -5.59% | 29,552 |
| May 26, 2026 | 399.00 | 399.00 | 321.20 | 350.80 | 350.80 | 4.75% | 15,640 |
| May 25, 2026 | 334.30 | 381.70 | 334.30 | 334.90 | 334.90 | 0.18% | 7,984 |
| May 20, 2026 | 356.30 | 349.90 | 320.00 | 334.30 | 334.30 | -6.17% | 31,468 |
| May 19, 2026 | 367.50 | 388.00 | 355.00 | 356.30 | 356.30 | -3.05% | 4,423 |
| May 18, 2026 | 379.00 | 390.00 | 365.00 | 367.50 | 367.50 | 4.70% | 43,592 |
| May 15, 2026 | 385.00 | 385.00 | 330.00 | 351.00 | 351.00 | 2.27% | 29,140 |
| May 14, 2026 | 420.60 | 380.00 | 332.00 | 343.20 | 343.20 | -18.40% | 113,253 |
| May 12, 2026 | 421.60 | 421.60 | 420.00 | 420.60 | 420.60 | -0.24% | 391 |
| May 8, 2026 | 414.70 | 426.00 | 426.00 | 421.60 | 421.60 | 1.66% | 287 |
| May 7, 2026 | 416.00 | 418.90 | 414.70 | 414.70 | 414.70 | 1.05% | 404 |
| May 6, 2026 | 424.00 | 424.00 | 400.00 | 410.40 | 410.40 | 2.75% | 607 |
| May 5, 2026 | 429.40 | 428.70 | 382.00 | 399.40 | 399.40 | -6.99% | 18,025 |
| Apr 29, 2026 | 452.00 | 439.90 | 400.00 | 429.40 | 429.40 | -5.00% | 23,528 |
| Apr 28, 2026 | 457.00 | 441.90 | 441.90 | 452.00 | 452.00 | -1.09% | 200 |
| Apr 24, 2026 | 460.00 | 460.00 | 450.00 | 457.00 | 457.00 | 9.99% | 800 |
| Apr 23, 2026 | 429.70 | 440.00 | 390.00 | 415.50 | 415.50 | -3.30% | 32,578 |
| Apr 20, 2026 | 440.00 | 479.00 | 421.00 | 429.70 | 429.70 | 3.17% | 52,680 |
| Apr 17, 2026 | 425.00 | 426.00 | 400.00 | 416.50 | 416.50 | 3.43% | 3,200 |
| Apr 16, 2026 | 417.90 | 426.10 | 400.00 | 402.70 | 402.70 | -3.64% | 34,696 |
| Apr 15, 2026 | 392.00 | 426.00 | 396.00 | 417.90 | 417.90 | 6.61% | 37,113 |
| Apr 14, 2026 | 381.70 | 416.90 | 381.00 | 392.00 | 392.00 | 2.70% | 40,947 |
| Apr 13, 2026 | 368.80 | 388.00 | 369.00 | 381.70 | 381.70 | 3.50% | 39,843 |
| Apr 10, 2026 | 373.00 | 373.00 | 373.00 | 368.80 | 368.80 | 1.37% | 329 |
| Apr 9, 2026 | 355.30 | 365.00 | 352.80 | 363.80 | 363.80 | 2.39% | 10,289 |
| Apr 6, 2026 | 372.50 | 360.00 | 352.90 | 355.30 | 355.30 | -4.62% | 8,040 |
| Apr 3, 2026 | 377.00 | 377.00 | 358.00 | 372.50 | 372.50 | 12.20% | 3,364 |
| Mar 31, 2026 | 330.10 | 332.00 | 332.00 | 332.00 | 332.00 | 0.58% | 4,036 |
| Mar 30, 2026 | 338.50 | 353.90 | 318.00 | 330.10 | 330.10 | -2.48% | 78,308 |
| Mar 27, 2026 | 355.00 | 355.00 | 338.00 | 338.50 | 338.50 | 5.58% | 1,459 |
| Mar 26, 2026 | 317.80 | 332.50 | 317.00 | 320.60 | 320.60 | 0.88% | 10,279 |
| Mar 25, 2026 | 301.90 | 370.00 | 300.00 | 317.80 | 317.80 | 5.27% | 111,528 |
| Mar 24, 2026 | 305.00 | 334.20 | 285.20 | 301.90 | 301.90 | -0.59% | 65,476 |
| Mar 20, 2026 | 302.00 | 304.00 | 301.90 | 303.70 | 303.70 | 0.76% | 11,659 |
| Mar 19, 2026 | 299.10 | 305.00 | 285.10 | 301.40 | 301.40 | 0.77% | 14,682 |
| Mar 18, 2026 | 300.00 | 317.50 | 290.00 | 299.10 | 299.10 | 1.15% | 4,061 |
| Mar 17, 2026 | 320.10 | 317.70 | 285.00 | 295.70 | 295.70 | -7.62% | 48,434 |
| Mar 16, 2026 | 330.20 | 330.00 | 320.00 | 320.10 | 320.10 | -3.06% | 11,957 |
| Mar 13, 2026 | 330.00 | 331.00 | 324.40 | 330.20 | 330.20 | 9.19% | 41,665 |
| Mar 12, 2026 | 347.00 | 347.00 | 302.00 | 302.40 | 302.40 | 0.13% | 52,427 |
| Mar 11, 2026 | 320.00 | 302.10 | 302.00 | 302.00 | 302.00 | -5.63% | 21,931 |
| Mar 10, 2026 | 330.00 | 330.00 | 303.00 | 320.00 | 320.00 | -3.03% | 119,424 |
| Mar 9, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 350 |
| Mar 6, 2026 | 343.60 | 331.00 | 330.00 | 330.00 | 330.00 | -3.96% | 4,691 |
| Mar 5, 2026 | 395.00 | 395.00 | 339.90 | 343.60 | 343.60 | -4.45% | 29,777 |