Identi Healthcare Ltd (TLV:IDNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 179.20
-4.10 (-2.24%)
Mar 9, 2026, 5:24 PM IDT
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.30 | 184.00 | 176.00 | 184.00 | - | 0.38% | 14,421 |
| Mar 6, 2026 | 185.00 | 191.00 | 185.00 | 183.30 | 183.30 | 0.77% | 362 |
| Mar 5, 2026 | 174.40 | 192.00 | 174.40 | 181.90 | 181.90 | 1.28% | 9,389 |
| Mar 4, 2026 | 181.90 | 182.80 | 175.00 | 179.60 | 179.60 | -1.26% | 1,996 |
| Mar 2, 2026 | 180.10 | 184.90 | 180.10 | 181.90 | 181.90 | 2.02% | 6,490 |
| Feb 27, 2026 | 180.70 | 180.50 | 173.80 | 178.30 | 178.30 | -1.33% | 3,755 |
| Feb 26, 2026 | 183.90 | 183.90 | 183.60 | 180.70 | 180.70 | 0.56% | 310 |
| Feb 25, 2026 | 183.40 | 183.40 | 175.50 | 179.70 | 179.70 | -1.53% | 2,665 |
| Feb 24, 2026 | 191.30 | 191.30 | 177.00 | 182.50 | 182.50 | -2.51% | 21,242 |
| Feb 23, 2026 | 187.50 | 187.50 | 186.40 | 187.20 | 187.20 | -0.16% | 13,332 |
| Feb 20, 2026 | 189.00 | 189.00 | 181.00 | 187.50 | 187.50 | -0.32% | 465 |
| Feb 19, 2026 | 197.50 | 197.50 | 185.00 | 188.10 | 188.10 | -4.76% | 14,356 |
| Feb 18, 2026 | 197.00 | 202.00 | 195.90 | 197.50 | 197.50 | 2.44% | 20,197 |
| Feb 17, 2026 | 182.10 | 208.80 | 175.00 | 192.80 | 192.80 | 8.19% | 65,071 |
| Feb 16, 2026 | 180.10 | 180.10 | 180.00 | 178.20 | 178.20 | 1.08% | 618 |
| Feb 13, 2026 | 180.00 | 180.00 | 179.90 | 176.30 | 176.30 | 0.06% | 20 |
| Feb 12, 2026 | 173.80 | 177.00 | 173.00 | 176.20 | 176.20 | 3.53% | 33,862 |
| Feb 11, 2026 | 172.30 | 172.30 | 168.70 | 170.20 | 170.20 | -0.64% | 6,978 |
| Feb 10, 2026 | 177.60 | 174.20 | 167.00 | 171.30 | 171.30 | -3.55% | 32,934 |
| Feb 9, 2026 | 176.60 | 184.00 | 170.00 | 177.60 | 177.60 | 0.57% | 33,587 |
| Feb 6, 2026 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | 0.51% | 3,419 |
| Feb 5, 2026 | 183.70 | 183.70 | 173.10 | 175.70 | 175.70 | -4.35% | 20,333 |
| Feb 4, 2026 | 187.00 | 193.40 | 177.10 | 183.70 | 183.70 | -3.67% | 34,882 |
| Feb 3, 2026 | 199.00 | 200.00 | 186.00 | 190.70 | 190.70 | 0.47% | 97,243 |
| Feb 2, 2026 | 185.00 | 198.90 | 180.00 | 189.80 | 189.80 | 14.20% | 243,709 |
| Jan 30, 2026 | 175.50 | 175.50 | 165.00 | 166.20 | 166.20 | -3.32% | 74,076 |
| Jan 29, 2026 | 172.00 | 180.00 | 166.00 | 171.90 | 171.90 | 1.84% | 31,180 |
| Jan 28, 2026 | 167.10 | 177.90 | 167.00 | 168.80 | 168.80 | 1.02% | 78,548 |
| Jan 27, 2026 | 172.50 | 172.50 | 162.00 | 167.10 | 167.10 | -2.28% | 5,239 |
| Jan 26, 2026 | 171.00 | 173.00 | 170.70 | 171.00 | 171.00 | 1.85% | 9,737 |
| Jan 23, 2026 | 172.20 | 172.90 | 161.00 | 167.90 | 167.90 | -0.36% | 11,612 |
| Jan 22, 2026 | 167.90 | 172.30 | 165.90 | 168.50 | 168.50 | 2.56% | 11,650 |
| Jan 21, 2026 | 171.10 | 174.80 | 161.00 | 164.30 | 164.30 | -5.68% | 41,537 |
| Jan 20, 2026 | 182.90 | 182.90 | 168.20 | 174.20 | 174.20 | -4.76% | 50,515 |
| Jan 19, 2026 | 198.00 | 198.00 | 180.00 | 182.90 | 182.90 | -7.81% | 49,280 |
| Jan 16, 2026 | 212.40 | 212.40 | 196.10 | 198.40 | 198.40 | -4.57% | 22,252 |
| Jan 15, 2026 | 211.00 | 211.00 | 205.00 | 207.90 | 207.90 | -0.86% | 7,168 |
| Jan 14, 2026 | 216.20 | 224.60 | 201.20 | 209.70 | 209.70 | -0.90% | 73,204 |
| Jan 13, 2026 | 215.00 | 220.00 | 205.10 | 211.60 | 211.60 | 0.52% | 35,987 |
| Jan 12, 2026 | 207.60 | 227.00 | 207.60 | 210.50 | 210.50 | 2.78% | 287,522 |
| Jan 9, 2026 | 210.10 | 207.00 | 201.20 | 204.80 | 204.80 | -2.52% | 6,005 |
| Jan 8, 2026 | 207.10 | 216.00 | 203.10 | 210.10 | 210.10 | -0.76% | 26,998 |
| Jan 7, 2026 | 203.00 | 220.00 | 200.00 | 211.70 | 211.70 | 2.87% | 416,459 |
| Jan 6, 2026 | 190.70 | 216.80 | 185.90 | 205.80 | 205.80 | 7.92% | 406,060 |
| Jan 5, 2026 | 191.00 | 199.10 | 188.00 | 190.70 | 190.70 | 4.15% | 128,278 |
| Jan 1, 2026 | 174.00 | 185.70 | 170.00 | 183.10 | 183.10 | 7.45% | 32,846 |
| Dec 31, 2025 | 173.00 | 179.30 | 167.70 | 170.40 | 170.40 | -2.01% | 44,522 |
| Dec 30, 2025 | 159.80 | 176.70 | 155.50 | 173.90 | 173.90 | 8.96% | 276,140 |
| Dec 29, 2025 | 162.90 | 162.90 | 157.00 | 159.60 | 159.60 | -1.85% | 16,715 |
| Dec 28, 2025 | 164.00 | 164.00 | 155.00 | 162.60 | 162.60 | 1.25% | 29,486 |
| Dec 25, 2025 | 153.40 | 165.00 | 153.40 | 160.60 | 160.60 | 0.75% | 33,478 |
| Dec 24, 2025 | 165.60 | 165.60 | 158.00 | 159.40 | 159.40 | -3.28% | 29,204 |
| Dec 23, 2025 | 167.00 | 167.00 | 163.30 | 164.80 | 164.80 | -1.32% | 20,970 |
| Dec 22, 2025 | 172.00 | 172.00 | 166.40 | 167.00 | 167.00 | -2.11% | 13,657 |
| Dec 21, 2025 | 172.30 | 174.30 | 168.60 | 170.60 | 170.60 | -0.99% | 17,778 |
| Dec 18, 2025 | 171.00 | 174.50 | 167.60 | 172.30 | 172.30 | 2.80% | 38,936 |
| Dec 17, 2025 | 159.90 | 171.50 | 155.10 | 167.60 | 167.60 | 6.62% | 97,600 |
| Dec 16, 2025 | 162.90 | 162.90 | 156.10 | 157.20 | 157.20 | -1.57% | 14,609 |
| Dec 15, 2025 | 164.60 | 164.60 | 158.40 | 159.70 | 159.70 | -1.05% | 5,920 |
| Dec 14, 2025 | 161.00 | 162.60 | 161.00 | 161.40 | 161.40 | 0.12% | 13,715 |
| Dec 11, 2025 | 166.20 | 167.50 | 161.00 | 161.20 | 161.20 | -0.98% | 34,393 |
| Dec 10, 2025 | 169.40 | 169.40 | 162.00 | 162.80 | 162.80 | -1.87% | 52,037 |
| Dec 9, 2025 | 172.40 | 172.40 | 165.00 | 165.90 | 165.90 | -1.95% | 26,619 |
| Dec 8, 2025 | 168.00 | 174.90 | 164.00 | 169.20 | 169.20 | 0.71% | 109,008 |
| Dec 7, 2025 | 168.00 | 168.80 | 167.90 | 168.00 | 168.00 | - | 7,077 |
| 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 |