Identi Healthcare Ltd (TLV:IDNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 210.70
+3.60 (1.74%)
Oct 5, 2025, 3:49 PM IDT
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 213.00 | 219.90 | 203.10 | 210.70 | 210.70 | 1.74% | 43,665 |
| Sep 30, 2025 | 211.90 | 216.50 | 199.00 | 207.10 | 207.10 | -0.14% | 24,201 |
| Sep 29, 2025 | 208.60 | 213.00 | 203.00 | 207.40 | 207.40 | 1.57% | 22,963 |
| Sep 28, 2025 | 213.30 | 213.30 | 199.00 | 204.20 | 204.20 | -2.20% | 88,501 |
| Sep 25, 2025 | 225.90 | 225.90 | 208.00 | 208.80 | 208.80 | -7.57% | 122,091 |
| Sep 21, 2025 | 226.50 | 228.50 | 220.00 | 225.90 | 225.90 | -0.26% | 8,351 |
| Sep 18, 2025 | 245.50 | 245.50 | 225.00 | 226.50 | 226.50 | -7.32% | 51,408 |
| Sep 17, 2025 | 228.40 | 261.90 | 228.40 | 244.40 | 244.40 | 7.52% | 112,708 |
| Sep 16, 2025 | 220.00 | 232.00 | 219.70 | 227.30 | 227.30 | -1.56% | 30,499 |
| Sep 15, 2025 | 241.30 | 242.80 | 222.00 | 230.90 | 230.90 | -3.83% | 40,019 |
| Sep 14, 2025 | 249.00 | 249.00 | 239.60 | 240.10 | 240.10 | -3.57% | 9,648 |
| 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 |