El Al Israel Airlines Ltd. (ELALF)
OTCMKTS
· Delayed Price · Currency is USD
5.80
-0.05 (-0.85%)
Jul 2, 2025, 4:44 PM EDT
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 1,018 |
| May 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 249 |
| May 8, 2025 | 3.20 | 3.88 | 3.20 | 3.80 | 3.80 | 33.80% | 1,434 |
| May 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 6, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 5, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 2, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| May 1, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 30, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 29, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 25, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Apr 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |