Identi Healthcare Ltd (TLV:IDNT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 205.00
+1.50 (0.74%)
Apr 29, 2026, 1:28 PM IDT
Identi Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 196.50 | 210.00 | 199.90 | 203.50 | 203.50 | 3.56% | 14,967 |
| Apr 27, 2026 | 197.50 | 198.50 | 194.90 | 196.50 | 196.50 | -0.51% | 15,032 |
| Apr 24, 2026 | 199.40 | 200.40 | 197.00 | 197.50 | 197.50 | -0.95% | 14,044 |
| Apr 23, 2026 | 198.00 | 203.70 | 198.00 | 199.40 | 199.40 | -1.82% | 9,542 |
| Apr 20, 2026 | 213.00 | 220.00 | 202.50 | 203.10 | 203.10 | 0.25% | 147,106 |
| Apr 17, 2026 | 198.00 | 209.70 | 202.20 | 202.60 | 202.60 | 2.32% | 5,151 |
| Apr 16, 2026 | 200.60 | 198.10 | 198.00 | 198.00 | 198.00 | -1.30% | 1,767 |
| Apr 15, 2026 | 203.60 | 210.00 | 199.10 | 200.60 | 200.60 | -1.47% | 29,561 |
| Apr 14, 2026 | 199.50 | 205.00 | 195.20 | 203.60 | 203.60 | 2.06% | 13,439 |
| Apr 13, 2026 | 193.60 | 209.50 | 197.00 | 199.50 | 199.50 | 3.05% | 9,623 |
| Apr 10, 2026 | 199.10 | 195.00 | 191.00 | 193.60 | 193.60 | -2.76% | 19,056 |
| Apr 9, 2026 | 203.00 | 203.00 | 203.00 | 199.10 | 199.10 | - | 10 |
| Apr 6, 2026 | 207.00 | 215.00 | 196.20 | 199.10 | 199.10 | 3.00% | 40,051 |
| Apr 3, 2026 | 191.90 | 194.00 | 192.70 | 193.30 | 193.30 | 0.73% | 5,888 |
| Mar 31, 2026 | 191.40 | 192.00 | 191.80 | 191.90 | 191.90 | 0.26% | 10,000 |
| Mar 27, 2026 | 204.50 | 196.60 | 190.00 | 191.40 | 191.40 | -6.41% | 14,888 |
| Mar 25, 2026 | 193.00 | 208.00 | 193.00 | 204.50 | 204.50 | 3.65% | 53,607 |
| Mar 24, 2026 | 195.40 | 205.00 | 191.00 | 197.30 | 197.30 | 0.97% | 25,926 |
| Mar 23, 2026 | 191.20 | 207.00 | 191.00 | 195.40 | 195.40 | 2.20% | 13,661 |
| Mar 20, 2026 | 184.50 | 198.80 | 190.60 | 191.20 | 191.20 | 3.63% | 840 |
| Mar 19, 2026 | 187.20 | 192.00 | 184.00 | 184.50 | 184.50 | -1.44% | 4,260 |
| Mar 17, 2026 | 189.30 | 199.00 | 186.00 | 187.20 | 187.20 | -1.11% | 8,636 |
| Mar 16, 2026 | 189.90 | 193.90 | 185.80 | 189.30 | 189.30 | -0.32% | 2,712 |
| Mar 12, 2026 | 191.00 | 195.00 | 185.00 | 189.90 | 189.90 | 1.61% | 29,716 |
| Mar 11, 2026 | 189.30 | 200.00 | 182.50 | 186.90 | 186.90 | 0.86% | 6,147 |
| Mar 10, 2026 | 179.20 | 192.60 | 182.00 | 185.30 | 185.30 | 3.40% | 14,180 |
| Mar 9, 2026 | 179.30 | 191.90 | 176.00 | 179.20 | 179.20 | -2.24% | 15,669 |
| 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 |