DarioHealth Corp. (DRIO)
NASDAQ: DRIO · Real-Time Price · USD
15.81
-0.54 (-3.30%)
At close: Oct 6, 2025, 4:00 PM EDT
15.60
-0.21 (-1.33%)
After-hours: Oct 6, 2025, 5:38 PM EDT

DarioHealth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202515.7916.3515.6015.8115.81-3.30%23,014
Oct 3, 202517.7417.7415.0116.3516.35-5.33%49,057
Oct 2, 202517.1917.4916.2417.2717.270.49%19,861
Oct 1, 202517.0017.7417.0017.1917.19-0.95%27,923
Sep 30, 202515.5317.3514.7817.3517.3510.62%131,543
Sep 29, 202513.2716.9013.0415.6915.6918.20%346,529
Sep 26, 202511.8613.2711.8513.2713.27-3.07%130,907
Sep 25, 20259.2515.838.6413.6913.6942.75%1,623,670
Sep 24, 20258.969.978.939.599.599.47%85,540
Sep 23, 20259.009.028.128.768.7612.60%53,714
Sep 22, 20256.617.896.467.787.7817.88%61,738
Sep 19, 20256.146.606.136.606.606.97%59,851
Sep 18, 20256.646.796.156.176.17-6.23%62,579
Sep 17, 20256.206.996.206.586.586.30%29,357
Sep 16, 20256.596.615.946.196.19-7.20%71,739
Sep 15, 20257.057.856.586.676.67-6.19%57,680
Sep 12, 20257.047.867.047.117.110.28%65,861
Sep 11, 20257.907.907.097.097.09-7.20%34,849
Sep 10, 20258.839.107.627.647.64-16.41%51,903
Sep 9, 20259.169.289.129.149.14-0.65%13,556
Sep 8, 20259.599.599.209.209.20-4.17%5,547
Sep 5, 202510.0710.369.279.609.60-6.07%197,282
Sep 4, 20259.5310.609.5310.2210.228.61%43,646
Sep 3, 20259.179.699.159.419.412.84%45,514
Sep 2, 20259.339.518.919.159.15-3.79%9,417
Aug 29, 202510.1310.189.519.519.51-6.58%4,256
Aug 28, 20259.4911.148.5610.1810.185.93%47,436
Aug 27, 202510.3810.589.609.619.61-8.27%18,973
Aug 26, 202510.8511.4010.4010.4810.48-4.76%18,948
Aug 25, 202510.8011.209.6011.0011.00-3.53%31,656
Aug 22, 202511.0011.6010.0011.4011.403.65%11,132
Aug 21, 20258.6011.008.6011.0011.0027.20%33,892
Aug 20, 20258.778.808.608.658.65-1.73%6,240
Aug 19, 20259.189.408.608.808.80-2.18%3,711
Aug 18, 20259.009.128.409.009.000.40%13,706
Aug 15, 20258.808.978.608.968.962.80%4,496
Aug 14, 20258.809.008.488.728.72-3.16%1,987
Aug 13, 20259.009.008.209.009.005.07%20,013
Aug 12, 20259.009.007.608.578.57-14.85%44,717
Aug 11, 202511.3811.8310.0010.0610.06-6.82%12,132
Aug 8, 202510.5011.1210.4010.8010.802.82%2,827
Aug 7, 202510.5010.6410.2010.5010.50-0.57%6,986
Aug 6, 202511.2011.2210.3210.5610.56-0.40%6,213
Aug 5, 202511.0011.9610.6010.6010.60-3.62%4,400
Aug 4, 202511.4011.6410.6411.0011.000.02%2,235
Aug 1, 202511.6911.7410.6011.0011.00-4.03%5,833
Jul 31, 202511.7611.7611.2011.4611.46-0.87%1,262
Jul 30, 202511.5811.7810.9011.5611.566.06%5,951
Jul 29, 202512.4412.8010.4010.9010.90-12.81%36,066
Jul 28, 202513.6413.6412.4012.5012.50-4.01%8,467