Identi Healthcare Ltd (TLV:IDNT)
Israel · Delayed Price · Currency is ILS · Price in ILA 168.40
-3.70 (-2.15%)
Sep 3, 2026, 10:15 AM IDT
Identi Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 185.00 | 188.40 | 188.40 | 186.20 | 186.20 | 0.65% | 419 |
| Jul 21, 2026 | 188.10 | 185.00 | 185.00 | 185.00 | 185.00 | -1.65% | 1,500 |
| Jul 17, 2026 | 183.40 | 192.00 | 183.40 | 188.10 | 188.10 | 0.37% | 1,158 |
| Jul 16, 2026 | 178.40 | 188.60 | 185.50 | 187.40 | 187.40 | 5.04% | 5,667 |
| Jul 15, 2026 | 175.50 | 179.30 | 175.50 | 178.40 | 178.40 | 1.65% | 4,200 |
| Jul 14, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | 865 |
| Jul 13, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - | 3,101 |
| Jul 10, 2026 | 182.00 | 178.10 | 175.00 | 175.50 | 175.50 | -3.57% | 52,211 |
| Jul 9, 2026 | 177.10 | 188.00 | 178.00 | 182.00 | 182.00 | 2.77% | 2,500 |
| Jul 7, 2026 | 173.90 | 178.00 | 177.00 | 177.10 | 177.10 | 1.84% | 4,752 |
| Jul 6, 2026 | 161.70 | 175.20 | 164.50 | 173.90 | 173.90 | 7.54% | 32,037 |
| Jul 3, 2026 | 158.60 | 161.80 | 161.70 | 161.70 | 161.70 | 1.95% | 2,000 |
| Jul 2, 2026 | 158.90 | 159.70 | 157.80 | 158.60 | 158.60 | -0.19% | 29,734 |
| Jul 1, 2026 | 162.30 | 162.90 | 158.10 | 158.90 | 158.90 | -2.09% | 40,560 |
| Jun 29, 2026 | 161.90 | 162.70 | 162.00 | 162.30 | 162.30 | 0.25% | 1,000 |
| Jun 25, 2026 | 162.90 | 162.90 | 160.00 | 161.90 | 161.90 | 1.57% | 11,000 |
| Jun 24, 2026 | 157.80 | 160.00 | 157.10 | 159.40 | 159.40 | 1.01% | 1,577 |
| Jun 22, 2026 | 158.40 | 161.40 | 155.00 | 157.80 | 157.80 | -0.38% | 22,192 |
| Jun 19, 2026 | 159.90 | 159.50 | 157.10 | 158.40 | 158.40 | -0.94% | 4,400 |
| Jun 18, 2026 | 167.80 | 167.80 | 158.00 | 159.90 | 159.90 | -4.71% | 85,019 |
| Jun 17, 2026 | 171.40 | 167.80 | 167.80 | 167.80 | 167.80 | -2.10% | 4,087 |
| Jun 16, 2026 | 176.70 | 176.60 | 169.30 | 171.40 | 171.40 | -3.00% | 10,836 |
| Jun 11, 2026 | 176.80 | 176.70 | 176.70 | 176.70 | 176.70 | -0.06% | 1,697 |
| Jun 10, 2026 | 179.40 | 179.40 | 175.50 | 176.80 | 176.80 | 0.63% | 4,526 |
| Jun 9, 2026 | 175.80 | 175.80 | 175.60 | 175.70 | 175.70 | 1.50% | 3,120 |
| Jun 8, 2026 | 167.00 | 173.40 | 167.00 | 173.10 | 173.10 | 1.47% | 3,405 |
| Jun 5, 2026 | 170.60 | 170.80 | 170.60 | 170.60 | 170.60 | -0.47% | 4,968 |