Identi Healthcare Ltd (TLV:IDNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 197.00
-1.00 (-0.51%)
Nov 6, 2025, 5:24 PM IDT
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 200.00 | 200.00 | 197.00 | 198.50 | 198.50 | 0.25% | 1,460 |
| Nov 5, 2025 | 198.00 | 198.00 | 197.90 | 198.00 | 198.00 | - | 9,870 |
| Nov 4, 2025 | 210.80 | 210.80 | 193.00 | 198.00 | 198.00 | -6.07% | 42,665 |
| Nov 3, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | - | - |
| Nov 2, 2025 | 210.90 | 210.90 | 210.80 | 210.80 | 210.80 | -0.05% | 2,000 |
| Oct 30, 2025 | 211.00 | 211.00 | 210.60 | 210.90 | 210.90 | -0.05% | 340 |
| Oct 29, 2025 | 214.20 | 214.90 | 210.20 | 211.00 | 211.00 | 0.67% | 2,880 |
| Oct 28, 2025 | 206.60 | 211.00 | 206.60 | 209.60 | 209.60 | 3.51% | 1,271 |
| Oct 27, 2025 | 209.40 | 209.40 | 202.00 | 202.50 | 202.50 | -1.17% | 27,212 |
| Oct 26, 2025 | 204.90 | 206.00 | 202.10 | 204.90 | 204.90 | -0.29% | 20,841 |
| Oct 23, 2025 | 210.10 | 210.10 | 205.50 | 205.50 | 205.50 | -0.05% | 6,637 |
| Oct 22, 2025 | 204.90 | 209.80 | 204.90 | 205.60 | 205.60 | 0.34% | 9,220 |
| Oct 21, 2025 | 212.80 | 212.80 | 203.20 | 204.90 | 204.90 | -3.71% | 30,151 |
| Oct 20, 2025 | 222.00 | 222.00 | 212.10 | 212.80 | 212.80 | -2.65% | 15,321 |
| Oct 19, 2025 | 224.90 | 224.90 | 211.00 | 218.60 | 218.60 | -0.68% | 4,010 |
| Oct 16, 2025 | 224.70 | 224.70 | 220.10 | 220.10 | 220.10 | 0.09% | 40 |
| Oct 15, 2025 | 225.50 | 226.90 | 215.70 | 219.90 | 219.90 | - | 3,406 |
| Oct 12, 2025 | 227.10 | 227.10 | 212.10 | 219.90 | 219.90 | -1.48% | 23,464 |
| Oct 9, 2025 | 223.80 | 223.80 | 223.20 | 223.20 | 223.20 | 2.20% | 3,606 |
| Oct 8, 2025 | 210.70 | 218.70 | 210.70 | 218.40 | 218.40 | 5.46% | 1,026 |
| Oct 7, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | - |
| Oct 6, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | -1.71% | - |
| Oct 5, 2025 | 213.00 | 219.90 | 203.10 | 210.70 | 210.70 | 1.74% | 43,665 |
| Oct 2, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | - |
| Oct 1, 2025 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - | - |
| 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 24, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - | - |
| Sep 23, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - | - |
| Sep 22, 2025 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - | - |
| 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 |