Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,181.00
-13.00 (-1.09%)
At close: Jan 30, 2026
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,194.00 | 1,194.00 | 1,170.00 | 1,181.00 | 1,181.00 | -1.09% | 13,959 |
| Jan 29, 2026 | 1,200.00 | 1,279.00 | 1,179.00 | 1,194.00 | 1,194.00 | -0.50% | 86,844 |
| Jan 28, 2026 | 1,229.00 | 1,230.00 | 1,163.00 | 1,200.00 | 1,200.00 | -2.36% | 108,304 |
| Jan 27, 2026 | 1,246.00 | 1,246.00 | 1,210.00 | 1,229.00 | 1,229.00 | -1.36% | 4,840 |
| Jan 26, 2026 | 1,293.00 | 1,309.00 | 1,200.00 | 1,246.00 | 1,246.00 | -3.63% | 6,914 |
| Jan 23, 2026 | 1,283.00 | 1,335.00 | 1,283.00 | 1,293.00 | 1,293.00 | 0.70% | 860 |
| Jan 22, 2026 | 1,285.00 | 1,285.00 | 1,282.00 | 1,284.00 | 1,284.00 | -0.08% | 879 |
| Jan 21, 2026 | 1,289.00 | 1,300.00 | 1,226.00 | 1,285.00 | 1,285.00 | -0.31% | 1,571 |
| Jan 20, 2026 | 1,284.00 | 1,335.00 | 1,253.00 | 1,289.00 | 1,289.00 | 0.39% | 73,320 |
| Jan 19, 2026 | 1,310.00 | 1,313.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.31% | 153,903 |
| Jan 16, 2026 | 1,310.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1.26% | 1,773 |
| Jan 15, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,272.00 | 1,272.00 | -0.31% | 4,715 |
| Jan 14, 2026 | 1,377.00 | 1,377.00 | 1,247.00 | 1,276.00 | 1,276.00 | -0.31% | 2,533 |
| Jan 13, 2026 | 1,309.00 | 1,368.00 | 1,251.00 | 1,280.00 | 1,280.00 | -2.22% | 100,810 |
| Jan 12, 2026 | 1,289.00 | 1,317.00 | 1,259.00 | 1,309.00 | 1,309.00 | 1.55% | 3,469 |
| Jan 9, 2026 | 1,307.00 | 1,300.00 | 1,271.00 | 1,289.00 | 1,289.00 | -1.38% | 4,187 |
| Jan 8, 2026 | 1,334.00 | 1,337.00 | 1,299.00 | 1,307.00 | 1,307.00 | -2.02% | 1,577 |
| Jan 7, 2026 | 1,358.00 | 1,387.00 | 1,329.00 | 1,334.00 | 1,334.00 | -1.77% | 35,209 |
| Jan 6, 2026 | 1,260.00 | 1,376.00 | 1,260.00 | 1,358.00 | 1,358.00 | 0.59% | 5,227 |
| Jan 5, 2026 | 1,349.00 | 1,370.00 | 1,273.00 | 1,350.00 | 1,350.00 | 0.07% | 5,063 |
| Jan 1, 2026 | 1,369.00 | 1,369.00 | 1,316.00 | 1,349.00 | 1,349.00 | 0.82% | 8,131 |
| Dec 31, 2025 | 1,317.00 | 1,359.00 | 1,280.00 | 1,338.00 | 1,338.00 | 1.59% | 5,646 |
| Dec 30, 2025 | 1,327.00 | 1,349.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.75% | 6,792 |
| Dec 29, 2025 | 1,315.00 | 1,342.00 | 1,314.00 | 1,327.00 | 1,327.00 | 0.91% | 4,748 |
| Dec 28, 2025 | 1,317.00 | 1,343.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.15% | 2,062 |
| Dec 25, 2025 | 1,348.00 | 1,348.00 | 1,281.00 | 1,317.00 | 1,317.00 | 1.07% | 5,972 |
| Dec 24, 2025 | 1,303.00 | 1,348.00 | 1,290.00 | 1,303.00 | 1,303.00 | - | 6,813 |
| Dec 23, 2025 | 1,309.00 | 1,319.00 | 1,248.00 | 1,303.00 | 1,303.00 | -0.46% | 578 |
| Dec 22, 2025 | 1,296.00 | 1,320.00 | 1,275.00 | 1,309.00 | 1,309.00 | 1.00% | 2,057 |
| Dec 21, 2025 | 1,283.00 | 1,320.00 | 1,274.00 | 1,296.00 | 1,296.00 | 1.01% | 4,263 |
| Dec 18, 2025 | 1,267.00 | 1,294.00 | 1,267.00 | 1,283.00 | 1,283.00 | 1.26% | 9,263 |
| Dec 17, 2025 | 1,265.00 | 1,295.00 | 1,259.00 | 1,267.00 | 1,267.00 | 0.16% | 6,998 |
| Dec 16, 2025 | 1,246.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 1.52% | 1,573 |
| Dec 15, 2025 | 1,232.00 | 1,275.00 | 1,215.00 | 1,246.00 | 1,246.00 | 1.14% | 4,124 |
| Dec 14, 2025 | 1,237.00 | 1,237.00 | 1,229.00 | 1,232.00 | 1,232.00 | -0.40% | 1,298 |
| Dec 11, 2025 | 1,215.00 | 1,251.00 | 1,215.00 | 1,237.00 | 1,237.00 | 1.81% | 603 |
| Dec 10, 2025 | 1,245.00 | 1,260.00 | 1,211.00 | 1,215.00 | 1,215.00 | -2.41% | 5,357 |
| Dec 9, 2025 | 1,263.00 | 1,259.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.43% | 146 |
| Dec 8, 2025 | 1,250.00 | 1,277.00 | 1,250.00 | 1,263.00 | 1,263.00 | 1.04% | 307 |
| Dec 7, 2025 | 1,160.00 | 1,307.00 | 1,160.00 | 1,250.00 | 1,250.00 | -0.87% | 2,627 |
| Dec 4, 2025 | 1,284.00 | 1,287.00 | 1,250.00 | 1,261.00 | 1,261.00 | -1.79% | 6,885 |
| Dec 3, 2025 | 1,288.00 | 1,288.00 | 1,240.00 | 1,284.00 | 1,284.00 | -0.31% | 1,494 |
| Dec 2, 2025 | 1,314.00 | 1,314.00 | 1,281.00 | 1,288.00 | 1,288.00 | -1.98% | 11,628 |
| Dec 1, 2025 | 1,330.00 | 1,343.00 | 1,262.00 | 1,314.00 | 1,314.00 | -1.20% | 5,446 |
| Nov 30, 2025 | 1,284.00 | 1,350.00 | 1,283.00 | 1,330.00 | 1,330.00 | 3.58% | 9,069 |
| Nov 27, 2025 | 1,276.00 | 1,320.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.63% | 2,942 |
| Nov 26, 2025 | 1,273.00 | 1,288.00 | 1,270.00 | 1,276.00 | 1,276.00 | 0.24% | 7,228 |
| Nov 25, 2025 | 1,275.00 | 1,302.00 | 1,251.00 | 1,273.00 | 1,273.00 | -0.16% | 5,924 |
| Nov 24, 2025 | 1,269.00 | 1,311.00 | 1,269.00 | 1,275.00 | 1,275.00 | 0.47% | 1,837 |
| Nov 23, 2025 | 1,256.00 | 1,280.00 | 1,256.00 | 1,269.00 | 1,269.00 | 1.04% | 1,010 |