Shamaym Improve Ltd (TLV:SHMM)
Israel · Delayed Price · Currency is ILS · Price in ILA 342.00
-0.20 (-0.06%)
Jul 31, 2025, 5:24 PM IDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 342.20 | 342.20 | 322.00 | 335.90 | 335.90 | -1.84% | 65,777 |
| Jul 30, 2025 | 359.00 | 374.00 | 326.80 | 342.20 | 342.20 | -2.65% | 8,521 |
| Jul 29, 2025 | 360.40 | 360.40 | 347.50 | 351.50 | 351.50 | -4.69% | 30,097 |
| Jul 28, 2025 | 391.40 | 391.90 | 366.30 | 368.80 | 368.80 | -3.63% | 13,974 |
| Jul 27, 2025 | 378.00 | 391.50 | 373.20 | 382.70 | 382.70 | 3.07% | 25,110 |
| Jul 24, 2025 | 397.00 | 397.00 | 366.00 | 371.30 | 371.30 | -6.78% | 94,036 |
| Jul 23, 2025 | 418.90 | 418.90 | 390.00 | 398.30 | 398.30 | -3.16% | 62,289 |
| Jul 22, 2025 | 424.00 | 432.80 | 406.00 | 411.30 | 411.30 | 4.90% | 248,979 |
| Jul 21, 2025 | 405.70 | 405.70 | 384.00 | 392.10 | 392.10 | -1.16% | 10,449 |
| Jul 20, 2025 | 410.00 | 414.00 | 389.00 | 396.70 | 396.70 | -1.29% | 17,741 |
| Jul 17, 2025 | 402.40 | 415.60 | 396.00 | 401.90 | 401.90 | 0.75% | 22,260 |
| Jul 16, 2025 | 393.00 | 402.30 | 381.00 | 398.90 | 398.90 | -0.82% | 38,638 |
| Jul 15, 2025 | 416.00 | 416.00 | 399.90 | 402.20 | 402.20 | -1.54% | 11,369 |
| Jul 14, 2025 | 414.40 | 420.90 | 380.00 | 408.50 | 408.50 | 0.84% | 31,225 |
| Jul 13, 2025 | 427.80 | 437.00 | 385.00 | 405.10 | 405.10 | -3.13% | 53,427 |
| Jul 10, 2025 | 418.60 | 433.00 | 410.00 | 418.20 | 418.20 | -0.10% | 80,699 |
| Jul 9, 2025 | 424.00 | 424.00 | 409.70 | 418.60 | 418.60 | -1.27% | 60,485 |
| Jul 8, 2025 | 430.00 | 432.20 | 412.10 | 424.00 | 424.00 | -2.82% | 17,978 |
| Jul 7, 2025 | 468.00 | 474.00 | 420.00 | 436.30 | 436.30 | -3.64% | 151,567 |
| Jul 6, 2025 | 414.00 | 474.00 | 413.90 | 452.80 | 452.80 | 12.72% | 161,761 |
| Jul 3, 2025 | 397.00 | 408.50 | 370.00 | 401.70 | 401.70 | 1.18% | 66,420 |
| Jul 2, 2025 | 431.00 | 431.00 | 392.50 | 397.00 | 397.00 | -6.24% | 14,511 |
| Jul 1, 2025 | 419.70 | 435.50 | 416.00 | 423.40 | 423.40 | 0.88% | 18,619 |
| Jun 30, 2025 | 398.80 | 426.90 | 398.80 | 419.70 | 419.70 | 2.84% | 33,295 |
| Jun 29, 2025 | 404.00 | 418.00 | 381.00 | 408.10 | 408.10 | 2.38% | 63,055 |
| Jun 26, 2025 | 393.90 | 410.00 | 383.00 | 398.60 | 398.60 | 1.19% | 84,702 |
| Jun 25, 2025 | 420.00 | 465.60 | 387.00 | 393.90 | 393.90 | -0.78% | 316,604 |
| Jun 24, 2025 | 380.00 | 407.00 | 364.40 | 397.00 | 397.00 | 10.92% | 213,692 |
| Jun 23, 2025 | 304.00 | 364.70 | 294.30 | 357.90 | 357.90 | 20.67% | 324,227 |
| Jun 22, 2025 | 288.20 | 307.00 | 288.20 | 296.60 | 296.60 | 5.48% | 20,526 |
| Jun 19, 2025 | 290.00 | 295.00 | 277.00 | 281.20 | 281.20 | -4.84% | 26,756 |
| Jun 18, 2025 | 303.00 | 303.00 | 290.00 | 295.50 | 295.50 | -0.40% | 7,420 |
| Jun 17, 2025 | 288.70 | 309.90 | 288.70 | 296.70 | 296.70 | 2.77% | 49,912 |
| Jun 16, 2025 | 295.40 | 296.40 | 281.00 | 288.70 | 288.70 | -2.60% | 26,184 |
| Jun 15, 2025 | 289.00 | 320.00 | 278.30 | 296.40 | 296.40 | 0.37% | 7,035 |
| Jun 12, 2025 | 317.00 | 317.00 | 292.00 | 295.30 | 295.30 | -8.75% | 27,623 |
| Jun 11, 2025 | 335.20 | 335.20 | 320.00 | 323.60 | 323.60 | -5.57% | 57,641 |
| Jun 10, 2025 | 351.00 | 351.00 | 333.80 | 342.70 | 342.70 | -2.36% | 8,666 |
| Jun 9, 2025 | 348.00 | 363.00 | 345.70 | 351.00 | 351.00 | 2.45% | 64,957 |
| Jun 8, 2025 | 327.10 | 343.00 | 327.10 | 342.60 | 342.60 | 4.74% | 24,120 |
| Jun 5, 2025 | 311.00 | 337.90 | 311.00 | 327.10 | 327.10 | 4.91% | 22,104 |
| Jun 4, 2025 | 348.00 | 348.00 | 305.10 | 311.80 | 311.80 | -5.34% | 51,444 |
| Jun 3, 2025 | 300.10 | 345.00 | 300.00 | 329.40 | 329.40 | 7.16% | 96,902 |
| May 29, 2025 | 330.10 | 330.10 | 303.20 | 307.40 | 307.40 | -6.88% | 47,259 |
| May 28, 2025 | 345.00 | 345.00 | 322.00 | 330.10 | 330.10 | -4.32% | 24,013 |
| May 27, 2025 | 364.10 | 364.10 | 338.10 | 345.00 | 345.00 | -1.82% | 15,062 |
| May 26, 2025 | 347.70 | 366.00 | 343.00 | 351.40 | 351.40 | 1.09% | 34,499 |
| May 25, 2025 | 348.10 | 354.80 | 333.10 | 347.60 | 347.60 | -0.14% | 6,323 |
| May 22, 2025 | 367.40 | 375.20 | 340.00 | 348.10 | 348.10 | -7.22% | 83,675 |
| May 21, 2025 | 400.10 | 411.00 | 370.00 | 375.20 | 375.20 | -6.22% | 46,865 |