Identi Healthcare Ltd (TLV:IDNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 243.00
-3.80 (-1.54%)
Sep 11, 2025, 5:24 PM IDT
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 252.20 | 270.00 | 243.00 | 249.00 | 249.00 | 0.89% | 74,223 |
| Sep 10, 2025 | 224.80 | 250.10 | 224.80 | 246.80 | 246.80 | 9.79% | 81,031 |
| Sep 9, 2025 | 226.20 | 226.20 | 222.20 | 224.80 | 224.80 | -0.62% | 10,923 |
| Sep 8, 2025 | 227.00 | 228.00 | 214.30 | 226.20 | 226.20 | -0.22% | 48,704 |
| Sep 7, 2025 | 229.60 | 232.20 | 221.00 | 226.70 | 226.70 | -0.26% | 14,392 |
| Sep 4, 2025 | 227.00 | 233.00 | 221.00 | 227.30 | 227.30 | 0.13% | 28,780 |
| Sep 3, 2025 | 227.50 | 231.10 | 224.20 | 227.00 | 227.00 | -0.22% | 21,974 |
| Sep 2, 2025 | 235.50 | 235.50 | 225.50 | 227.50 | 227.50 | -2.57% | 19,080 |
| Sep 1, 2025 | 228.30 | 235.50 | 228.30 | 233.50 | 233.50 | 2.28% | 3,793 |
| Aug 31, 2025 | 226.00 | 231.00 | 224.00 | 228.30 | 228.30 | -1.17% | 7,221 |
| Aug 28, 2025 | 230.70 | 235.60 | 227.20 | 231.00 | 231.00 | 0.13% | 3,817 |
| Aug 27, 2025 | 227.00 | 236.00 | 225.00 | 230.70 | 230.70 | -0.52% | 52,585 |
| Aug 26, 2025 | 231.90 | 231.90 | 226.00 | 231.90 | 231.90 | 0.09% | 34,353 |
| Aug 25, 2025 | 233.00 | 235.30 | 231.70 | 231.70 | 231.70 | -0.56% | 5,956 |
| Aug 24, 2025 | 228.90 | 238.80 | 228.90 | 233.00 | 233.00 | 1.79% | 7,117 |
| Aug 21, 2025 | 235.30 | 235.30 | 226.20 | 228.90 | 228.90 | -0.65% | 699 |
| Aug 20, 2025 | 235.90 | 235.90 | 228.10 | 230.40 | 230.40 | -0.35% | 5,966 |
| Aug 19, 2025 | 229.90 | 240.00 | 229.90 | 231.20 | 231.20 | 0.57% | 9,133 |
| Aug 18, 2025 | 234.80 | 234.80 | 229.70 | 229.90 | 229.90 | -1.50% | 2,315 |
| Aug 17, 2025 | 237.00 | 237.00 | 231.00 | 233.40 | 233.40 | -0.68% | 9,044 |
| Aug 14, 2025 | 237.30 | 246.90 | 232.00 | 235.00 | 235.00 | -0.47% | 52,495 |
| Aug 13, 2025 | 238.00 | 238.00 | 235.70 | 236.10 | 236.10 | 0.08% | 2,196 |
| Aug 12, 2025 | 239.90 | 246.80 | 230.00 | 235.90 | 235.90 | -1.67% | 114,899 |
| Aug 11, 2025 | 249.00 | 249.00 | 239.00 | 239.90 | 239.90 | -3.65% | 23,907 |
| Aug 10, 2025 | 253.10 | 254.60 | 240.00 | 249.00 | 249.00 | -1.11% | 44,776 |
| Aug 7, 2025 | 251.70 | 261.40 | 249.10 | 251.80 | 251.80 | 0.04% | 18,487 |
| Aug 6, 2025 | 254.00 | 269.90 | 236.10 | 251.70 | 251.70 | 1.12% | 87,757 |
| Aug 5, 2025 | 265.10 | 265.20 | 246.30 | 248.90 | 248.90 | -6.11% | 120,326 |
| Aug 4, 2025 | 273.90 | 273.90 | 264.20 | 265.10 | 265.10 | -2.47% | 20,047 |
| Jul 31, 2025 | 266.40 | 273.10 | 255.00 | 271.80 | 271.80 | 2.03% | 82,815 |
| Jul 30, 2025 | 270.00 | 281.90 | 251.00 | 266.40 | 266.40 | 0.72% | 313,485 |
| Jul 29, 2025 | 269.90 | 270.70 | 261.10 | 264.50 | 264.50 | -1.53% | 21,203 |
| Jul 28, 2025 | 279.10 | 280.20 | 266.00 | 268.60 | 268.60 | -1.65% | 25,911 |
| Jul 27, 2025 | 281.50 | 282.10 | 268.10 | 273.10 | 273.10 | -2.98% | 37,526 |
| Jul 24, 2025 | 277.30 | 300.00 | 275.00 | 281.50 | 281.50 | 3.72% | 28,153 |
| Jul 23, 2025 | 264.10 | 275.10 | 260.30 | 271.40 | 271.40 | 2.76% | 46,544 |
| Jul 22, 2025 | 274.40 | 274.40 | 262.00 | 264.10 | 264.10 | -1.64% | 38,435 |
| Jul 21, 2025 | 282.50 | 282.50 | 266.70 | 268.50 | 268.50 | -2.93% | 78,900 |
| Jul 20, 2025 | 290.40 | 290.40 | 273.00 | 276.60 | 276.60 | -2.71% | 52,649 |
| Jul 17, 2025 | 288.90 | 293.80 | 284.00 | 284.30 | 284.30 | -1.59% | 21,774 |
| Jul 16, 2025 | 294.70 | 294.70 | 279.60 | 288.90 | 288.90 | 0.17% | 43,760 |
| Jul 15, 2025 | 294.40 | 295.00 | 280.30 | 288.40 | 288.40 | -2.04% | 83,458 |
| Jul 14, 2025 | 294.00 | 306.80 | 281.20 | 294.40 | 294.40 | 0.17% | 99,378 |
| Jul 13, 2025 | 320.80 | 320.80 | 290.00 | 293.90 | 293.90 | -6.49% | 76,872 |
| Jul 10, 2025 | 318.80 | 324.40 | 310.00 | 314.30 | 314.30 | -1.63% | 137,309 |
| Jul 9, 2025 | 302.00 | 340.00 | 302.00 | 319.50 | 319.50 | 4.86% | 581,403 |
| Jul 8, 2025 | 309.50 | 315.90 | 295.00 | 304.70 | 304.70 | -1.55% | 157,747 |
| Jul 7, 2025 | 309.80 | 322.50 | 300.00 | 309.50 | 309.50 | -0.10% | 59,702 |
| Jul 6, 2025 | 319.80 | 325.00 | 301.30 | 309.80 | 309.80 | -0.93% | 123,182 |
| Jul 3, 2025 | 278.00 | 319.00 | 276.70 | 312.70 | 312.70 | 13.01% | 476,407 |