Imed Infinity Medical-Limited Partnership (TLV:IMED)
Israel · Delayed Price · Currency is ILS · Price in ILA 144.90
-5.60 (-3.72%)
Jul 31, 2025, 4:58 PM IDT
TLV:IMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 150.50 | 150.50 | 133.90 | 138.30 | 138.30 | -8.11% | 38,243 |
| Jul 30, 2025 | 152.90 | 160.00 | 139.10 | 150.50 | 150.50 | -1.57% | 35,789 |
| Jul 29, 2025 | 154.00 | 156.00 | 147.70 | 152.90 | 152.90 | -5.85% | 23,863 |
| Jul 28, 2025 | 166.50 | 179.00 | 155.70 | 162.40 | 162.40 | -2.46% | 67,700 |
| Jul 27, 2025 | 150.00 | 184.80 | 150.00 | 166.50 | 166.50 | 24.53% | 265,313 |
| Jul 24, 2025 | 132.90 | 140.00 | 128.90 | 133.70 | 133.70 | 0.60% | 5,873 |
| Jul 23, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - | - |
| Jul 22, 2025 | 133.40 | 133.40 | 132.70 | 132.90 | 132.90 | -0.37% | 7,800 |
| Jul 21, 2025 | 132.60 | 138.00 | 130.40 | 133.40 | 133.40 | 0.60% | 760 |
| Jul 20, 2025 | 132.30 | 140.00 | 128.00 | 132.60 | 132.60 | 3.59% | 22,330 |
| Jul 17, 2025 | 134.30 | 134.30 | 128.00 | 128.00 | 128.00 | -4.69% | 3,126 |
| Jul 16, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - | - |
| Jul 15, 2025 | 132.80 | 140.00 | 132.80 | 134.30 | 134.30 | 1.13% | 5,560 |
| Jul 14, 2025 | 132.80 | 139.40 | 132.80 | 132.80 | 132.80 | 0.76% | 10 |
| Jul 13, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | - |
| Jul 10, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | - |
| Jul 9, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | - |
| Jul 8, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | - |
| Jul 7, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | - |
| Jul 6, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | -0.75% | - |
| Jul 3, 2025 | 131.80 | 135.70 | 131.80 | 132.80 | 132.80 | 0.76% | 380 |
| Jul 2, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - | - |
| Jul 1, 2025 | 126.70 | 136.00 | 126.70 | 131.80 | 131.80 | 4.03% | 15,147 |
| Jun 30, 2025 | 127.00 | 127.00 | 126.00 | 126.70 | 126.70 | -0.16% | 5,886 |
| Jun 29, 2025 | 125.40 | 135.00 | 125.40 | 126.90 | 126.90 | 1.20% | 8,432 |
| Jun 26, 2025 | 125.00 | 139.00 | 121.50 | 125.40 | 125.40 | 0.32% | 6,964 |
| Jun 25, 2025 | 129.30 | 129.30 | 125.00 | 125.00 | 125.00 | -3.33% | 3,407 |
| Jun 24, 2025 | 133.30 | 137.70 | 127.90 | 129.30 | 129.30 | 0.23% | 13,395 |
| Jun 23, 2025 | 135.70 | 135.70 | 122.00 | 129.00 | 129.00 | -4.94% | 6,399 |
| Jun 22, 2025 | 135.50 | 139.00 | 135.50 | 135.70 | 135.70 | 3.51% | 1,120 |
| Jun 19, 2025 | 127.40 | 134.50 | 127.40 | 131.10 | 131.10 | 2.90% | 7,974 |
| Jun 18, 2025 | 120.90 | 134.00 | 120.90 | 127.40 | 127.40 | 5.38% | 7,479 |
| Jun 17, 2025 | 122.10 | 133.00 | 116.00 | 120.90 | 120.90 | -0.98% | 15,497 |
| Jun 16, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - | 6,600 |
| Jun 15, 2025 | 130.90 | 130.90 | 120.00 | 122.10 | 122.10 | -9.82% | 24,005 |
| Jun 12, 2025 | 134.50 | 139.00 | 134.50 | 135.40 | 135.40 | 0.67% | 8,170 |
| Jun 11, 2025 | 121.30 | 140.00 | 121.30 | 134.50 | 134.50 | 10.88% | 51,015 |
| Jun 10, 2025 | 140.60 | 140.60 | 118.00 | 121.30 | 121.30 | -13.73% | 89,335 |
| Jun 9, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - | - |
| Jun 8, 2025 | 135.70 | 149.00 | 135.70 | 140.60 | 140.60 | 3.61% | 10,690 |
| Jun 5, 2025 | 135.50 | 143.20 | 131.50 | 135.70 | 135.70 | 3.83% | 31,006 |
| Jun 4, 2025 | 114.10 | 155.10 | 114.10 | 130.70 | 130.70 | 14.55% | 23,518 |
| Jun 3, 2025 | 115.90 | 182.00 | 105.00 | 114.10 | 114.10 | -1.55% | 24,026 |
| May 29, 2025 | 130.00 | 130.00 | 114.00 | 115.90 | 115.90 | -10.85% | 24,569 |
| May 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| May 27, 2025 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.99% | 7,462 |
| May 26, 2025 | 130.70 | 140.00 | 125.00 | 134.00 | 134.00 | 2.52% | 1,150 |
| May 25, 2025 | 139.20 | 139.20 | 130.70 | 130.70 | 130.70 | -6.11% | 1,560 |
| May 22, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - | - |
| May 21, 2025 | 147.00 | 147.00 | 134.00 | 139.20 | 139.20 | -9.79% | 46,369 |