Identi Healthcare Ltd (TLV:IDNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 168.00
-0.80 (-0.47%)
At close: Dec 4, 2025
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 169.50 | 169.50 | 166.40 | 168.00 | 168.00 | -0.47% | 14,050 |
| Dec 3, 2025 | 181.90 | 181.90 | 168.00 | 168.80 | 168.80 | -5.22% | 129,649 |
| Dec 2, 2025 | 189.80 | 189.80 | 177.50 | 178.10 | 178.10 | -5.27% | 44,706 |
| Dec 1, 2025 | 196.20 | 196.20 | 187.50 | 188.00 | 188.00 | -3.59% | 3,396 |
| Nov 30, 2025 | 194.30 | 196.00 | 191.00 | 195.00 | 195.00 | 1.04% | 16,390 |
| Nov 27, 2025 | 201.80 | 201.80 | 190.00 | 193.00 | 193.00 | -4.36% | 6,655 |
| Nov 26, 2025 | 198.00 | 207.20 | 197.00 | 201.80 | 201.80 | 3.81% | 31,469 |
| Nov 25, 2025 | 183.30 | 199.80 | 182.90 | 194.40 | 194.40 | 6.06% | 39,638 |
| Nov 24, 2025 | 182.90 | 187.00 | 181.90 | 183.30 | 183.30 | 2.12% | 38,918 |
| Nov 23, 2025 | 178.80 | 188.00 | 169.00 | 179.50 | 179.50 | 2.22% | 89,685 |
| Nov 20, 2025 | 175.50 | 179.90 | 175.50 | 175.60 | 175.60 | 0.57% | 4,299 |
| Nov 19, 2025 | 181.20 | 181.20 | 173.60 | 174.60 | 174.60 | -3.16% | 13,068 |
| Nov 18, 2025 | 181.40 | 181.40 | 181.40 | 180.30 | 180.30 | - | 10 |
| Nov 17, 2025 | 185.40 | 190.00 | 174.00 | 180.30 | 180.30 | -0.66% | 9,597 |
| Nov 16, 2025 | 183.10 | 183.10 | 180.00 | 181.50 | 181.50 | -0.87% | 907 |
| Nov 13, 2025 | 185.80 | 185.80 | 181.10 | 183.10 | 183.10 | 0.60% | 3,545 |
| Nov 12, 2025 | 184.00 | 189.10 | 179.90 | 182.00 | 182.00 | -2.93% | 40,945 |
| Nov 11, 2025 | 190.80 | 189.90 | 186.50 | 187.50 | 187.50 | -1.73% | 19,780 |
| Nov 10, 2025 | 194.90 | 194.90 | 189.00 | 190.80 | 190.80 | -1.60% | 11,926 |
| Nov 9, 2025 | 198.50 | 199.40 | 192.20 | 193.90 | 193.90 | -2.32% | 10,814 |
| Nov 6, 2025 | 200.00 | 200.00 | 197.00 | 198.50 | 198.50 | 0.25% | 1,460 |
| Nov 5, 2025 | 198.00 | 198.00 | 197.90 | 198.00 | 198.00 | - | 9,870 |
| Nov 4, 2025 | 210.80 | 210.00 | 193.00 | 198.00 | 198.00 | -6.07% | 42,665 |
| Nov 2, 2025 | 210.90 | 210.80 | 210.80 | 210.80 | 210.80 | -0.05% | 2,000 |
| Oct 30, 2025 | 211.00 | 211.00 | 210.60 | 210.90 | 210.90 | -0.05% | 340 |
| Oct 29, 2025 | 214.20 | 214.90 | 210.20 | 211.00 | 211.00 | 0.67% | 2,880 |
| Oct 28, 2025 | 206.60 | 211.00 | 206.60 | 209.60 | 209.60 | 3.51% | 1,271 |
| Oct 27, 2025 | 209.40 | 209.40 | 202.00 | 202.50 | 202.50 | -1.17% | 27,212 |
| Oct 26, 2025 | 204.90 | 206.00 | 202.10 | 204.90 | 204.90 | -0.29% | 20,841 |
| Oct 23, 2025 | 210.10 | 210.10 | 205.50 | 205.50 | 205.50 | -0.05% | 6,637 |
| Oct 22, 2025 | 204.90 | 209.80 | 205.30 | 205.60 | 205.60 | 0.34% | 9,220 |
| Oct 21, 2025 | 212.80 | 208.90 | 203.20 | 204.90 | 204.90 | -3.71% | 30,151 |
| Oct 20, 2025 | 222.00 | 222.00 | 212.10 | 212.80 | 212.80 | -2.65% | 15,321 |
| Oct 19, 2025 | 224.90 | 224.90 | 211.00 | 218.60 | 218.60 | -0.68% | 4,010 |
| Oct 16, 2025 | 224.70 | 224.70 | 224.70 | 220.10 | 220.10 | 0.09% | 40 |
| Oct 15, 2025 | 225.50 | 226.90 | 215.70 | 219.90 | 219.90 | - | 3,406 |
| Oct 12, 2025 | 227.10 | 227.10 | 212.10 | 219.90 | 219.90 | -1.48% | 23,464 |
| Oct 9, 2025 | 223.80 | 223.80 | 223.20 | 223.20 | 223.20 | 2.20% | 3,606 |
| Oct 8, 2025 | 210.70 | 218.70 | 212.80 | 218.40 | 218.40 | 3.65% | 1,026 |
| Oct 5, 2025 | 213.00 | 219.90 | 203.10 | 210.70 | 210.70 | 1.74% | 43,665 |
| Sep 30, 2025 | 211.90 | 216.50 | 199.00 | 207.10 | 207.10 | -0.14% | 24,201 |
| Sep 29, 2025 | 208.60 | 213.00 | 203.00 | 207.40 | 207.40 | 1.57% | 22,963 |
| Sep 28, 2025 | 213.30 | 213.30 | 199.00 | 204.20 | 204.20 | -2.20% | 88,501 |
| Sep 25, 2025 | 225.90 | 222.00 | 208.00 | 208.80 | 208.80 | -7.57% | 122,091 |
| Sep 21, 2025 | 226.50 | 228.50 | 220.00 | 225.90 | 225.90 | -0.26% | 8,351 |
| Sep 18, 2025 | 245.50 | 245.50 | 225.00 | 226.50 | 226.50 | -7.32% | 51,408 |
| Sep 17, 2025 | 228.40 | 261.90 | 228.40 | 244.40 | 244.40 | 7.52% | 112,708 |
| Sep 16, 2025 | 220.00 | 232.00 | 219.70 | 227.30 | 227.30 | -1.56% | 30,499 |
| Sep 15, 2025 | 241.30 | 242.80 | 222.00 | 230.90 | 230.90 | -3.83% | 40,019 |
| Sep 14, 2025 | 249.00 | 242.80 | 239.60 | 240.10 | 240.10 | -3.57% | 9,648 |
| Sep 11, 2025 | 252.20 | 270.00 | 243.00 | 249.00 | 249.00 | 0.89% | 74,223 |
| Sep 10, 2025 | 224.80 | 250.10 | 227.90 | 246.80 | 246.80 | 9.79% | 81,031 |
| Sep 9, 2025 | 226.20 | 225.40 | 222.20 | 224.80 | 224.80 | -0.62% | 10,923 |
| Sep 8, 2025 | 227.00 | 228.00 | 214.30 | 226.20 | 226.20 | -0.22% | 48,704 |
| Sep 7, 2025 | 229.60 | 232.20 | 221.00 | 226.70 | 226.70 | -0.26% | 14,392 |
| Sep 4, 2025 | 227.00 | 233.00 | 221.00 | 227.30 | 227.30 | 0.13% | 28,780 |
| Sep 3, 2025 | 227.50 | 231.10 | 224.20 | 227.00 | 227.00 | -0.22% | 21,974 |
| Sep 2, 2025 | 235.50 | 235.50 | 225.50 | 227.50 | 227.50 | -2.57% | 19,080 |
| Sep 1, 2025 | 228.30 | 235.50 | 232.30 | 233.50 | 233.50 | 2.28% | 3,793 |
| Aug 31, 2025 | 226.00 | 231.00 | 224.00 | 228.30 | 228.30 | -1.17% | 7,221 |
| Aug 28, 2025 | 230.70 | 235.60 | 227.20 | 231.00 | 231.00 | 0.13% | 3,817 |
| Aug 27, 2025 | 227.00 | 236.00 | 225.00 | 230.70 | 230.70 | -0.52% | 52,585 |
| Aug 26, 2025 | 231.90 | 231.90 | 226.00 | 231.90 | 231.90 | 0.09% | 34,353 |
| Aug 25, 2025 | 233.00 | 235.30 | 230.20 | 231.70 | 231.70 | -0.56% | 5,956 |
| Aug 24, 2025 | 228.90 | 238.80 | 230.00 | 233.00 | 233.00 | 1.79% | 7,117 |
| Aug 21, 2025 | 235.30 | 235.30 | 226.20 | 228.90 | 228.90 | -0.65% | 699 |
| Aug 20, 2025 | 235.90 | 235.90 | 228.10 | 230.40 | 230.40 | -0.35% | 5,966 |
| Aug 19, 2025 | 229.90 | 240.00 | 230.90 | 231.20 | 231.20 | 0.57% | 9,133 |
| Aug 18, 2025 | 234.80 | 234.80 | 229.70 | 229.90 | 229.90 | -1.50% | 2,315 |
| Aug 17, 2025 | 237.00 | 237.00 | 231.00 | 233.40 | 233.40 | -0.68% | 9,044 |
| Aug 14, 2025 | 237.30 | 246.90 | 232.00 | 235.00 | 235.00 | -0.47% | 52,495 |
| Aug 13, 2025 | 238.00 | 238.00 | 235.70 | 236.10 | 236.10 | 0.08% | 2,196 |
| Aug 12, 2025 | 239.90 | 246.80 | 230.00 | 235.90 | 235.90 | -1.67% | 114,899 |
| Aug 11, 2025 | 249.00 | 249.00 | 239.00 | 239.90 | 239.90 | -3.65% | 23,907 |
| Aug 10, 2025 | 253.10 | 254.60 | 240.00 | 249.00 | 249.00 | -1.11% | 44,776 |
| Aug 7, 2025 | 251.70 | 261.40 | 249.10 | 251.80 | 251.80 | 0.04% | 18,487 |
| Aug 6, 2025 | 254.00 | 269.90 | 236.10 | 251.70 | 251.70 | 1.12% | 87,757 |
| Aug 5, 2025 | 265.10 | 265.20 | 246.30 | 248.90 | 248.90 | -6.11% | 120,326 |
| Aug 4, 2025 | 273.90 | 273.90 | 264.20 | 265.10 | 265.10 | -2.47% | 20,047 |
| Jul 31, 2025 | 266.40 | 273.10 | 255.00 | 271.80 | 271.80 | 2.03% | 82,815 |
| Jul 30, 2025 | 270.00 | 281.90 | 251.00 | 266.40 | 266.40 | 0.72% | 313,485 |
| Jul 29, 2025 | 269.90 | 270.70 | 261.10 | 264.50 | 264.50 | -1.53% | 21,203 |
| Jul 28, 2025 | 279.10 | 280.20 | 266.00 | 268.60 | 268.60 | -1.65% | 25,911 |
| Jul 27, 2025 | 281.50 | 282.10 | 268.10 | 273.10 | 273.10 | -2.98% | 37,526 |
| Jul 24, 2025 | 277.30 | 300.00 | 275.00 | 281.50 | 281.50 | 3.72% | 28,153 |
| Jul 23, 2025 | 264.10 | 275.10 | 260.30 | 271.40 | 271.40 | 2.76% | 46,544 |
| Jul 22, 2025 | 274.40 | 274.40 | 262.00 | 264.10 | 264.10 | -1.64% | 38,435 |
| Jul 21, 2025 | 282.50 | 282.50 | 266.70 | 268.50 | 268.50 | -2.93% | 78,900 |
| Jul 20, 2025 | 290.40 | 290.40 | 273.00 | 276.60 | 276.60 | -2.71% | 52,649 |
| Jul 17, 2025 | 288.90 | 293.80 | 284.00 | 284.30 | 284.30 | -1.59% | 21,774 |
| Jul 16, 2025 | 294.70 | 294.70 | 279.60 | 288.90 | 288.90 | 0.17% | 43,760 |
| Jul 15, 2025 | 294.40 | 295.00 | 280.30 | 288.40 | 288.40 | -2.04% | 83,458 |
| Jul 14, 2025 | 294.00 | 306.80 | 281.20 | 294.40 | 294.40 | 0.17% | 99,378 |
| Jul 13, 2025 | 320.80 | 320.80 | 290.00 | 293.90 | 293.90 | -6.49% | 76,872 |
| Jul 10, 2025 | 318.80 | 324.40 | 310.00 | 314.30 | 314.30 | -1.63% | 137,309 |
| Jul 9, 2025 | 302.00 | 340.00 | 302.00 | 319.50 | 319.50 | 4.86% | 581,403 |
| Jul 8, 2025 | 309.50 | 315.90 | 295.00 | 304.70 | 304.70 | -1.55% | 157,747 |
| Jul 7, 2025 | 309.80 | 322.50 | 300.00 | 309.50 | 309.50 | -0.10% | 59,702 |
| Jul 6, 2025 | 319.80 | 325.00 | 301.30 | 309.80 | 309.80 | -0.93% | 123,182 |
| Jul 3, 2025 | 278.00 | 319.00 | 276.70 | 312.70 | 312.70 | 13.01% | 476,407 |