Identi Healthcare Ltd (TLV:IDNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 165.70
-4.80 (-2.82%)
Oct 22, 2026, 5:24 PM IDT
Identi Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 166.80 | 166.80 | 164.00 | 165.70 | 165.70 | -2.82% | 6,000 |
| Oct 21, 2026 | 170.10 | 171.70 | 171.70 | 170.50 | 170.50 | 0.24% | 300 |
| Oct 20, 2026 | 167.80 | 170.90 | 170.90 | 170.10 | 170.10 | 1.37% | 800 |
| Oct 19, 2026 | 168.40 | 168.40 | 164.80 | 167.80 | 167.80 | -0.36% | 6,115 |
| Oct 15, 2026 | 168.00 | 171.50 | 168.00 | 168.40 | 168.40 | 0.24% | 2,680 |
| Oct 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 1,892 |
| Oct 9, 2026 | 160.80 | 171.00 | 165.10 | 168.00 | 168.00 | 4.48% | 10,000 |
| Oct 8, 2026 | 162.60 | 166.00 | 159.20 | 160.80 | 160.80 | -1.11% | 1,305 |
| Oct 7, 2026 | 162.70 | 167.70 | 161.90 | 162.60 | 162.60 | -0.06% | 23,670 |
| Oct 6, 2026 | 162.40 | 163.80 | 157.50 | 162.70 | 162.70 | -0.67% | 7,375 |
| Oct 5, 2026 | 170.40 | 167.00 | 163.00 | 163.80 | 163.80 | -3.87% | 18,297 |
| Oct 1, 2026 | 176.30 | 176.30 | 166.50 | 170.40 | 170.40 | -3.35% | 10,142 |
| Sep 30, 2026 | 177.20 | 176.30 | 176.30 | 176.30 | 176.30 | -0.51% | 5,000 |
| Sep 28, 2026 | 184.60 | 184.50 | 176.30 | 177.20 | 177.20 | -4.01% | 13,728 |
| Sep 24, 2026 | 190.30 | 190.20 | 182.00 | 184.60 | 184.60 | -3.00% | 6,058 |
| Sep 23, 2026 | 194.90 | 190.70 | 190.00 | 190.30 | 190.30 | -2.36% | 8,031 |
| Sep 22, 2026 | 194.80 | 195.00 | 195.00 | 194.90 | 194.90 | 0.05% | 500 |
| Sep 17, 2026 | 192.90 | 195.00 | 195.00 | 194.80 | 194.80 | 0.98% | 1,000 |
| Sep 16, 2026 | 189.90 | 198.00 | 188.30 | 192.90 | 192.90 | 3.77% | 16,334 |
| Sep 15, 2026 | 180.00 | 192.00 | 180.00 | 185.90 | 185.90 | 3.28% | 43,364 |
| Sep 14, 2026 | 158.00 | 186.50 | 160.90 | 180.00 | 180.00 | 13.92% | 65,006 |
| Sep 10, 2026 | 157.90 | 158.10 | 157.90 | 158.00 | 158.00 | 0.06% | 14,783 |
| Sep 9, 2026 | 157.60 | 161.00 | 157.60 | 157.90 | 157.90 | 0.19% | 4,303 |
| Sep 8, 2026 | 162.80 | 160.90 | 156.00 | 157.60 | 157.60 | -3.19% | 26,194 |
| Sep 7, 2026 | 164.00 | 164.80 | 162.00 | 162.80 | 162.80 | -1.21% | 54,626 |
| Sep 4, 2026 | 168.10 | 166.70 | 164.60 | 164.80 | 164.80 | -1.96% | 3,801 |
| Sep 3, 2026 | 168.40 | 169.70 | 167.20 | 168.10 | 168.10 | -2.32% | 18,457 |
| Sep 1, 2026 | 175.90 | 175.10 | 169.90 | 172.10 | 172.10 | -2.16% | 26,914 |
| Aug 31, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - | 1,894 |
| Aug 28, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | - | 1,200 |
| Aug 27, 2026 | 172.70 | 176.50 | 175.00 | 175.90 | 175.90 | 1.85% | 8,500 |
| Aug 26, 2026 | 172.70 | 172.90 | 172.60 | 172.70 | 172.70 | - | 109,694 |
| Aug 25, 2026 | 175.60 | 174.00 | 172.00 | 172.70 | 172.70 | -1.65% | 14,720 |
| Aug 24, 2026 | 175.60 | 175.50 | 175.50 | 175.60 | 175.60 | - | 500 |
| Aug 21, 2026 | 175.20 | 176.00 | 176.00 | 175.60 | 175.60 | 0.23% | 500 |
| Aug 20, 2026 | 179.10 | 176.00 | 175.00 | 175.20 | 175.20 | -2.18% | 5,800 |
| Aug 19, 2026 | 175.30 | 179.10 | 179.10 | 179.10 | 179.10 | 2.17% | 2,000 |
| Aug 13, 2026 | 175.60 | 176.60 | 174.00 | 175.30 | 175.30 | -0.17% | 53,349 |
| Aug 12, 2026 | 180.10 | 180.10 | 175.00 | 175.60 | 175.60 | -5.39% | 33,730 |
| Aug 11, 2026 | 188.00 | 186.00 | 181.30 | 185.60 | 185.60 | -1.28% | 5,900 |
| Aug 10, 2026 | 188.10 | 188.10 | 187.90 | 188.00 | 188.00 | -0.05% | 2,720 |
| Aug 6, 2026 | 188.80 | 188.80 | 181.10 | 188.10 | 188.10 | 3.64% | 7,805 |
| Aug 5, 2026 | 195.00 | 191.00 | 181.10 | 181.50 | 181.50 | -6.92% | 80,346 |
| Aug 4, 2026 | 189.60 | 203.60 | 180.80 | 195.00 | 195.00 | 5.06% | 118,990 |
| Aug 3, 2026 | 175.40 | 192.00 | 175.40 | 185.60 | 185.60 | 5.82% | 169,590 |
| Jul 31, 2026 | 179.40 | 175.40 | 175.30 | 175.40 | 175.40 | -2.23% | 4,000 |
| Jul 30, 2026 | 180.20 | 180.20 | 179.20 | 179.40 | 179.40 | -0.44% | 10,153 |
| Jul 29, 2026 | 189.50 | 193.60 | 180.10 | 180.20 | 180.20 | -4.91% | 78,825 |
| Jul 28, 2026 | 187.70 | 192.00 | 192.00 | 189.50 | 189.50 | 0.96% | 500 |
| Jul 24, 2026 | 186.20 | 190.00 | 189.90 | 187.70 | 187.70 | 0.81% | 500 |