El Al Israel Airlines Ltd. (ELALF)
OTCMKTS · Delayed Price · Currency is USD
3.826
+0.101 (2.70%)
Jul 25, 2025, 2:49 PM EDT
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -21.41% | 792 |
| Jul 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 22, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 29 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 1,380 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 14, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 61 |
| Jul 10, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jul 9, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 37.87% | 1,530 |
| Jul 8, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -15.11% | 395 |
| Jul 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,000 |
| Jul 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -30.17% | 3,172 |
| Jul 2, 2025 | 5.80 | 5.80 | 3.98 | 5.80 | 5.80 | -0.85% | 3,986 |
| Jul 1, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 32.95% | 100 |
| Jun 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 27, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,135 |
| Jun 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Jun 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 135 |
| Jun 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 1,522 |
| Jun 20, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.56% | 1,951 |
| Jun 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 40 |
| Jun 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Jun 16, 2025 | 4.25 | 4.43 | 4.25 | 4.43 | 4.43 | 10.35% | 5,260 |
| Jun 13, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.25% | 1,500 |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | 2,240 |
| Jun 11, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 10,000 |
| Jun 10, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Jun 9, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.80% | 197 |
| Jun 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -5.06% | 320 |
| Jun 5, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 3, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Jun 2, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.66% | 5,075 |
| May 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 752 |
| May 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 100 |
| May 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 16.07% | 18,491 |
| May 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 22, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 50 |
| May 20, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 19, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 15, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | 1,000 |
| May 14, 2025 | 3.36 | 3.48 | 3.36 | 3.48 | 3.48 | -0.57% | 15,185 |
| May 13, 2025 | 3.62 | 3.85 | 3.50 | 3.50 | 3.50 | -12.28% | 928 |