I.D.I. Insurance Company Ltd. (TLV:IDIN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 22,440
-160 (-0.71%)
Apr 28, 2026, 5:24 PM IDT
I.D.I. Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22,020.00 | 22,810.00 | 22,020.00 | 22,410.00 | - | -0.84% | 2,932 |
| Apr 27, 2026 | 22,940.00 | 23,150.00 | 22,280.00 | 22,600.00 | 22,600.00 | -1.53% | 12,084 |
| Apr 24, 2026 | 22,980.00 | 23,260.00 | 22,790.00 | 22,950.00 | 22,950.00 | -1.63% | 30,507 |
| Apr 23, 2026 | 22,480.00 | 23,520.00 | 22,480.00 | 23,330.00 | 23,330.00 | 3.78% | 19,553 |
| Apr 20, 2026 | 22,850.00 | 22,850.00 | 22,350.00 | 22,480.00 | 22,480.00 | -1.62% | 14,623 |
| Apr 17, 2026 | 22,280.00 | 23,010.00 | 22,270.00 | 22,850.00 | 22,850.00 | 1.56% | 19,175 |
| Apr 16, 2026 | 22,360.00 | 23,750.00 | 22,360.00 | 22,500.00 | 22,500.00 | -2.00% | 50,510 |
| Apr 15, 2026 | 23,440.00 | 23,890.00 | 22,670.00 | 22,960.00 | 22,960.00 | -2.05% | 55,401 |
| Apr 14, 2026 | 23,000.00 | 23,440.00 | 22,920.00 | 23,440.00 | 23,440.00 | 2.58% | 32,774 |
| Apr 13, 2026 | 22,600.00 | 22,850.00 | 22,000.00 | 22,850.00 | 22,850.00 | 1.11% | 37,172 |
| Apr 10, 2026 | 21,700.00 | 22,600.00 | 21,700.00 | 22,600.00 | 22,600.00 | 4.15% | 27,763 |
| Apr 9, 2026 | 21,370.00 | 22,000.00 | 21,320.00 | 21,700.00 | 21,700.00 | 1.54% | 49,713 |
| Apr 6, 2026 | 21,550.00 | 22,200.00 | 21,050.00 | 21,370.00 | 21,370.00 | -3.13% | 19,411 |
| Apr 3, 2026 | 21,490.00 | 22,060.00 | 20,990.00 | 22,060.00 | 21,552.76 | 5.65% | 11,950 |
| Mar 31, 2026 | 20,270.00 | 21,470.00 | 20,270.00 | 20,880.00 | 20,399.89 | 3.01% | 49,581 |
| Mar 30, 2026 | 21,990.00 | 21,990.00 | 20,270.00 | 20,270.00 | 19,803.92 | -4.75% | 64,600 |
| Mar 27, 2026 | 22,060.00 | 22,170.00 | 21,000.00 | 21,280.00 | 20,790.70 | -4.49% | 36,883 |
| Mar 26, 2026 | 23,600.00 | 24,500.00 | 22,000.00 | 22,280.00 | 21,767.70 | -3.00% | 68,132 |
| Mar 25, 2026 | 22,540.00 | 23,500.00 | 22,540.00 | 22,970.00 | 22,441.84 | 2.96% | 79,954 |
| Mar 24, 2026 | 22,760.00 | 23,180.00 | 22,260.00 | 22,310.00 | 21,797.01 | -1.98% | 40,851 |
| Mar 23, 2026 | 22,620.00 | 23,220.00 | 22,010.00 | 22,760.00 | 22,236.66 | -0.13% | 84,972 |
| Mar 20, 2026 | 22,870.00 | 22,870.00 | 22,240.00 | 22,790.00 | 22,265.98 | 2.89% | 38,649 |
| Mar 19, 2026 | 22,490.00 | 22,560.00 | 21,960.00 | 22,150.00 | 21,640.69 | -1.51% | 17,856 |
| Mar 18, 2026 | 22,490.00 | 22,800.00 | 22,250.00 | 22,490.00 | 21,972.87 | - | 21,703 |
| Mar 17, 2026 | 22,570.00 | 22,780.00 | 21,850.00 | 22,490.00 | 21,972.87 | 2.09% | 49,619 |
| Mar 16, 2026 | 22,150.00 | 22,150.00 | 21,650.00 | 22,030.00 | 21,523.45 | -0.54% | 26,936 |
| Mar 13, 2026 | 21,500.00 | 22,450.00 | 21,440.00 | 22,150.00 | 21,640.69 | 0.68% | 14,679 |
| Mar 12, 2026 | 22,700.00 | 22,750.00 | 21,980.00 | 22,000.00 | 21,494.14 | -3.08% | 33,443 |
| Mar 11, 2026 | 22,990.00 | 23,300.00 | 22,140.00 | 22,700.00 | 22,178.04 | -1.26% | 38,271 |
| Mar 10, 2026 | 23,180.00 | 23,600.00 | 22,470.00 | 22,990.00 | 22,461.38 | -0.82% | 33,749 |
| Mar 9, 2026 | 23,280.00 | 23,630.00 | 22,220.00 | 23,180.00 | 22,647.01 | -2.24% | 48,733 |
| Mar 6, 2026 | 24,160.00 | 24,160.00 | 23,350.00 | 23,710.00 | 23,164.82 | 0.38% | 10,454 |
| Mar 5, 2026 | 23,730.00 | 24,790.00 | 23,200.00 | 23,620.00 | 23,076.89 | -0.46% | 81,605 |
| Mar 4, 2026 | 23,540.00 | 23,880.00 | 23,220.00 | 23,730.00 | 23,184.36 | 0.81% | 43,639 |
| Mar 2, 2026 | 23,500.00 | 24,200.00 | 23,440.00 | 23,540.00 | 22,998.73 | 3.02% | 74,051 |
| Feb 27, 2026 | 24,400.00 | 24,400.00 | 22,850.00 | 22,850.00 | 22,324.60 | -6.35% | 533,436 |
| Feb 26, 2026 | 24,080.00 | 24,530.00 | 23,440.00 | 24,400.00 | 23,838.96 | 1.33% | 56,083 |
| Feb 25, 2026 | 24,090.00 | 24,360.00 | 23,370.00 | 24,080.00 | 23,526.31 | 1.18% | 52,045 |
| Feb 24, 2026 | 24,350.00 | 24,390.00 | 23,310.00 | 23,800.00 | 23,252.75 | -2.26% | 41,748 |
| Feb 23, 2026 | 24,600.00 | 24,620.00 | 24,220.00 | 24,350.00 | 23,790.10 | -1.02% | 43,285 |
| Feb 20, 2026 | 24,420.00 | 24,880.00 | 24,250.00 | 24,600.00 | 24,034.36 | 1.74% | 17,825 |
| Feb 19, 2026 | 24,930.00 | 25,290.00 | 24,180.00 | 24,180.00 | 23,624.01 | -3.01% | 22,792 |
| Feb 18, 2026 | 24,400.00 | 25,460.00 | 24,400.00 | 24,930.00 | 24,356.77 | 2.17% | 32,599 |
| Feb 17, 2026 | 24,010.00 | 24,570.00 | 22,950.00 | 24,400.00 | 23,838.96 | 1.62% | 45,134 |
| Feb 16, 2026 | 23,830.00 | 24,720.00 | 23,490.00 | 24,010.00 | 23,457.92 | 0.67% | 37,733 |
| Feb 13, 2026 | 24,620.00 | 24,680.00 | 23,850.00 | 23,850.00 | 23,301.60 | -3.13% | 36,419 |
| Feb 12, 2026 | 25,190.00 | 25,720.00 | 24,620.00 | 24,620.00 | 24,053.90 | -2.26% | 85,508 |
| Feb 11, 2026 | 25,600.00 | 25,920.00 | 25,190.00 | 25,190.00 | 24,610.79 | -0.71% | 50,524 |
| Feb 10, 2026 | 24,520.00 | 25,990.00 | 24,270.00 | 25,370.00 | 24,786.65 | 4.06% | 152,985 |
| Feb 9, 2026 | 24,800.00 | 24,880.00 | 24,220.00 | 24,380.00 | 23,819.42 | 0.37% | 18,765 |
| Feb 6, 2026 | 24,390.00 | 24,860.00 | 23,770.00 | 24,290.00 | 23,731.48 | -0.41% | 13,986 |
| Feb 5, 2026 | 24,690.00 | 24,970.00 | 24,290.00 | 24,390.00 | 23,829.19 | -1.22% | 89,605 |
| Feb 4, 2026 | 24,740.00 | 24,870.00 | 24,430.00 | 24,690.00 | 24,122.29 | -0.20% | 26,381 |
| Feb 3, 2026 | 24,200.00 | 24,940.00 | 24,050.00 | 24,740.00 | 24,171.14 | 3.13% | 127,480 |
| Feb 2, 2026 | 24,190.00 | 24,320.00 | 23,600.00 | 23,990.00 | 23,438.38 | -1.64% | 30,606 |
| Jan 30, 2026 | 23,800.00 | 24,470.00 | 23,650.00 | 24,390.00 | 23,829.19 | 2.48% | 9,906 |
| Jan 29, 2026 | 23,500.00 | 24,160.00 | 23,230.00 | 23,800.00 | 23,252.75 | 1.02% | 16,737 |
| Jan 28, 2026 | 23,920.00 | 23,990.00 | 23,560.00 | 23,560.00 | 23,018.27 | -1.51% | 20,023 |
| Jan 27, 2026 | 24,240.00 | 24,240.00 | 23,860.00 | 23,920.00 | 23,369.99 | -1.32% | 13,634 |
| Jan 26, 2026 | 24,880.00 | 24,880.00 | 24,080.00 | 24,240.00 | 23,682.63 | -2.57% | 21,187 |
| Jan 23, 2026 | 24,170.00 | 24,880.00 | 23,740.00 | 24,880.00 | 24,307.92 | 3.49% | 18,581 |
| Jan 22, 2026 | 23,300.00 | 24,040.00 | 22,990.00 | 24,040.00 | 23,487.23 | 3.18% | 42,288 |
| Jan 21, 2026 | 23,480.00 | 23,780.00 | 22,960.00 | 23,300.00 | 22,764.25 | -0.77% | 14,549 |
| Jan 20, 2026 | 23,850.00 | 23,850.00 | 22,890.00 | 23,480.00 | 22,940.11 | -1.55% | 15,260 |
| Jan 19, 2026 | 23,880.00 | 23,920.00 | 23,300.00 | 23,850.00 | 23,301.60 | -0.17% | 61,843 |
| Jan 16, 2026 | 24,040.00 | 24,190.00 | 23,680.00 | 23,890.00 | 23,340.68 | -1.93% | 13,687 |
| Jan 15, 2026 | 24,000.00 | 24,400.00 | 23,570.00 | 24,360.00 | 23,799.88 | 1.50% | 24,025 |
| Jan 14, 2026 | 24,070.00 | 24,380.00 | 23,900.00 | 24,000.00 | 23,448.15 | -0.29% | 24,248 |
| Jan 13, 2026 | 24,010.00 | 24,570.00 | 23,840.00 | 24,070.00 | 23,516.54 | -0.54% | 20,441 |
| Jan 12, 2026 | 24,470.00 | 24,470.00 | 24,000.00 | 24,200.00 | 23,643.55 | -1.14% | 22,349 |
| Jan 9, 2026 | 25,050.00 | 25,050.00 | 24,300.00 | 24,480.00 | 23,917.12 | -0.37% | 15,710 |
| Jan 8, 2026 | 24,570.00 | 25,040.00 | 24,260.00 | 24,570.00 | 24,005.05 | - | 25,745 |
| Jan 7, 2026 | 24,960.00 | 25,370.00 | 24,430.00 | 24,570.00 | 24,005.05 | -1.56% | 23,575 |
| Jan 6, 2026 | 25,180.00 | 25,180.00 | 23,840.00 | 24,960.00 | 24,386.08 | -0.87% | 47,635 |
| Jan 5, 2026 | 25,280.00 | 25,760.00 | 24,900.00 | 25,180.00 | 24,601.02 | 0.12% | 75,811 |
| Jan 1, 2026 | 24,250.00 | 25,270.00 | 24,250.00 | 25,150.00 | 24,571.71 | 4.05% | 13,818 |
| Dec 31, 2025 | 24,170.00 | 24,250.00 | 23,380.00 | 24,170.00 | 23,614.24 | - | 75,744 |
| Dec 30, 2025 | 24,470.00 | 24,670.00 | 23,500.00 | 24,170.00 | 23,614.24 | -0.98% | 34,320 |
| Dec 29, 2025 | 24,560.00 | 24,950.00 | 24,330.00 | 24,410.00 | 23,848.73 | -0.61% | 36,487 |
| Dec 28, 2025 | 24,700.00 | 25,540.00 | 24,530.00 | 24,560.00 | 23,995.28 | -0.57% | 14,982 |
| Dec 25, 2025 | 26,460.00 | 26,460.00 | 24,700.00 | 24,700.00 | 24,132.06 | -6.79% | 22,273 |
| Dec 24, 2025 | 26,640.00 | 26,940.00 | 26,000.00 | 26,500.00 | 25,890.67 | -0.53% | 19,983 |
| Dec 23, 2025 | 26,840.00 | 26,990.00 | 26,370.00 | 26,640.00 | 26,027.45 | -0.75% | 18,258 |
| Dec 22, 2025 | 27,280.00 | 27,490.00 | 26,650.00 | 26,840.00 | 26,222.85 | -1.61% | 24,123 |
| Dec 21, 2025 | 26,980.00 | 27,360.00 | 26,690.00 | 27,280.00 | 26,652.73 | 1.98% | 9,135 |
| Dec 18, 2025 | 26,500.00 | 26,890.00 | 26,240.00 | 26,750.00 | 26,134.92 | 0.87% | 32,562 |
| Dec 17, 2025 | 26,160.00 | 27,100.00 | 26,160.00 | 26,520.00 | 25,910.21 | 1.38% | 38,461 |
| Dec 16, 2025 | 25,480.00 | 26,240.00 | 25,330.00 | 26,160.00 | 25,558.49 | 3.11% | 29,449 |
| Dec 15, 2025 | 25,330.00 | 26,210.00 | 25,010.00 | 25,370.00 | 24,786.65 | 0.16% | 32,900 |
| Dec 14, 2025 | 25,150.00 | 25,330.00 | 24,770.00 | 25,330.00 | 24,747.57 | 0.60% | 7,184 |
| Dec 11, 2025 | 25,040.00 | 25,220.00 | 24,710.00 | 25,180.00 | 24,601.02 | 0.56% | 24,108 |
| Dec 10, 2025 | 24,530.00 | 25,040.00 | 24,240.00 | 25,040.00 | 24,464.24 | 1.83% | 13,211 |
| Dec 9, 2025 | 24,310.00 | 24,830.00 | 24,280.00 | 24,590.00 | 24,024.59 | 0.37% | 18,541 |
| Dec 8, 2025 | 23,520.00 | 24,710.00 | 23,520.00 | 24,500.00 | 23,936.66 | 2.51% | 52,947 |
| Dec 7, 2025 | 23,660.00 | 23,900.00 | 23,610.00 | 23,900.00 | 23,350.45 | 1.27% | 6,819 |
| Dec 4, 2025 | 24,000.00 | 24,290.00 | 23,140.00 | 23,600.00 | 23,057.35 | -1.67% | 26,020 |
| Dec 3, 2025 | 23,570.00 | 24,000.00 | 23,370.00 | 24,000.00 | 23,448.15 | 1.82% | 52,389 |
| Dec 2, 2025 | 23,080.00 | 23,750.00 | 22,850.00 | 23,570.00 | 23,028.04 | 0.34% | 20,587 |
| Dec 1, 2025 | 23,990.00 | 24,350.00 | 23,210.00 | 23,490.00 | 22,553.08 | -2.53% | 29,299 |
| Nov 30, 2025 | 24,500.00 | 24,850.00 | 23,910.00 | 24,100.00 | 23,138.75 | -1.63% | 28,533 |