Identi Healthcare Ltd (TLV:IDNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 171.40
-6.80 (-3.82%)
Jun 4, 2026, 5:24 PM IDT
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 178.20 | 178.20 | 174.30 | 174.30 | - | -2.19% | 7,813 |
| Jun 3, 2026 | 175.60 | 182.10 | 175.10 | 178.20 | 178.20 | 1.48% | 8,228 |
| Jun 2, 2026 | 181.50 | 181.50 | 175.00 | 175.60 | 175.60 | -2.98% | 17,743 |
| Jun 1, 2026 | 186.50 | 183.00 | 180.00 | 181.00 | 181.00 | -2.95% | 9,509 |
| May 29, 2026 | 184.60 | 192.00 | 192.00 | 186.50 | 186.50 | 1.03% | 250 |
| May 28, 2026 | 182.90 | 189.90 | 175.00 | 184.60 | 184.60 | 0.49% | 66,388 |
| May 27, 2026 | 190.20 | 188.40 | 183.00 | 183.70 | 183.70 | -3.42% | 12,510 |
| May 26, 2026 | 192.00 | 185.20 | 185.20 | 190.20 | 190.20 | -0.94% | 262 |
| May 25, 2026 | 196.30 | 192.10 | 192.00 | 192.00 | 192.00 | -2.19% | 4,900 |
| May 20, 2026 | 193.20 | 198.90 | 193.20 | 196.30 | 196.30 | 1.60% | 6,636 |
| May 19, 2026 | 179.00 | 200.20 | 176.10 | 193.20 | 193.20 | 7.75% | 30,089 |
| May 18, 2026 | 180.60 | 193.00 | 176.70 | 179.30 | 179.30 | -0.72% | 19,814 |
| May 15, 2026 | 179.20 | 183.00 | 175.50 | 180.60 | 180.60 | 0.78% | 1,720 |
| May 14, 2026 | 181.00 | 180.00 | 175.00 | 179.20 | 179.20 | -0.99% | 25,156 |
| May 13, 2026 | 181.00 | 178.00 | 178.00 | 181.00 | 181.00 | - | 1 |
| May 12, 2026 | 179.90 | 181.00 | 181.00 | 181.00 | 181.00 | 0.61% | 1,000 |
| May 11, 2026 | 183.90 | 182.70 | 178.10 | 179.90 | 179.90 | -2.18% | 57,996 |
| May 8, 2026 | 193.00 | 195.00 | 180.00 | 183.90 | 183.90 | -4.72% | 49,414 |
| May 7, 2026 | 196.60 | 193.00 | 193.00 | 193.00 | 193.00 | -1.83% | 3,181 |
| May 6, 2026 | 197.00 | 203.00 | 195.00 | 196.60 | 196.60 | -0.20% | 51,383 |
| May 5, 2026 | 198.10 | 201.00 | 195.00 | 197.00 | 197.00 | -0.56% | 11,761 |
| May 4, 2026 | 201.70 | 198.10 | 198.00 | 198.10 | 198.10 | -1.78% | 14,000 |
| Apr 30, 2026 | 204.90 | 203.00 | 200.20 | 201.70 | 201.70 | -1.56% | 6,540 |
| Apr 29, 2026 | 203.50 | 205.00 | 203.50 | 204.90 | 204.90 | 0.69% | 13,607 |
| Apr 28, 2026 | 196.50 | 210.00 | 199.90 | 203.50 | 203.50 | 3.56% | 14,967 |
| Apr 27, 2026 | 197.50 | 198.50 | 194.90 | 196.50 | 196.50 | -0.51% | 15,032 |
| Apr 24, 2026 | 199.40 | 200.40 | 197.00 | 197.50 | 197.50 | -0.95% | 14,044 |
| Apr 23, 2026 | 198.00 | 203.70 | 198.00 | 199.40 | 199.40 | -1.82% | 9,542 |
| Apr 20, 2026 | 213.00 | 220.00 | 202.50 | 203.10 | 203.10 | 0.25% | 147,106 |
| Apr 17, 2026 | 198.00 | 209.70 | 202.20 | 202.60 | 202.60 | 2.32% | 5,151 |
| Apr 16, 2026 | 200.60 | 198.10 | 198.00 | 198.00 | 198.00 | -1.30% | 1,767 |
| Apr 15, 2026 | 203.60 | 210.00 | 199.10 | 200.60 | 200.60 | -1.47% | 29,561 |
| Apr 14, 2026 | 199.50 | 205.00 | 195.20 | 203.60 | 203.60 | 2.06% | 13,439 |
| Apr 13, 2026 | 193.60 | 209.50 | 197.00 | 199.50 | 199.50 | 3.05% | 9,623 |
| Apr 10, 2026 | 199.10 | 195.00 | 191.00 | 193.60 | 193.60 | -2.76% | 19,056 |
| Apr 9, 2026 | 203.00 | 203.00 | 203.00 | 199.10 | 199.10 | - | 10 |
| Apr 6, 2026 | 207.00 | 215.00 | 196.20 | 199.10 | 199.10 | 3.00% | 40,051 |
| Apr 3, 2026 | 191.90 | 194.00 | 192.70 | 193.30 | 193.30 | 0.73% | 5,888 |
| Mar 31, 2026 | 191.40 | 192.00 | 191.80 | 191.90 | 191.90 | 0.26% | 10,000 |
| Mar 27, 2026 | 204.50 | 196.60 | 190.00 | 191.40 | 191.40 | -6.41% | 14,888 |
| Mar 25, 2026 | 193.00 | 208.00 | 193.00 | 204.50 | 204.50 | 3.65% | 53,607 |
| Mar 24, 2026 | 195.40 | 205.00 | 191.00 | 197.30 | 197.30 | 0.97% | 25,926 |
| Mar 23, 2026 | 191.20 | 207.00 | 191.00 | 195.40 | 195.40 | 2.20% | 13,661 |
| Mar 20, 2026 | 184.50 | 198.80 | 190.60 | 191.20 | 191.20 | 3.63% | 840 |
| Mar 19, 2026 | 187.20 | 192.00 | 184.00 | 184.50 | 184.50 | -1.44% | 4,260 |
| Mar 17, 2026 | 189.30 | 199.00 | 186.00 | 187.20 | 187.20 | -1.11% | 8,636 |
| Mar 16, 2026 | 189.90 | 193.90 | 185.80 | 189.30 | 189.30 | -0.32% | 2,712 |
| Mar 12, 2026 | 191.00 | 195.00 | 185.00 | 189.90 | 189.90 | 1.61% | 29,716 |
| Mar 11, 2026 | 189.30 | 200.00 | 182.50 | 186.90 | 186.90 | 0.86% | 6,147 |
| Mar 10, 2026 | 179.20 | 192.60 | 182.00 | 185.30 | 185.30 | 3.40% | 14,180 |