Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 985.80
+9.90 (1.01%)
Apr 3, 2026, 1:44 PM IDT
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 975.90 | 1,000.00 | 970.10 | 985.80 | 985.80 | 1.01% | 6,552 |
| Mar 31, 2026 | 833.10 | 985.00 | 833.10 | 975.90 | 975.90 | -0.10% | 4,618 |
| Mar 30, 2026 | 994.50 | 1,000.00 | 947.10 | 976.90 | 976.90 | -1.77% | 5,087 |
| Mar 27, 2026 | 1,015.00 | 1,015.00 | 970.10 | 994.50 | 994.50 | 0.41% | 3,208 |
| Mar 26, 2026 | 996.10 | 1,001.00 | 965.90 | 990.40 | 990.40 | -0.57% | 8,787 |
| Mar 25, 2026 | 990.00 | 1,000.00 | 939.40 | 996.10 | 996.10 | 0.62% | 4,470 |
| Mar 24, 2026 | 984.30 | 1,000.00 | 970.50 | 990.00 | 990.00 | 0.58% | 7,589 |
| Mar 23, 2026 | 1,008.00 | 1,010.00 | 972.40 | 984.30 | 984.30 | -2.35% | 4,645 |
| Mar 20, 2026 | 1,003.00 | 1,015.00 | 999.30 | 1,008.00 | 1,008.00 | 0.50% | 1,177 |
| Mar 19, 2026 | 1,019.00 | 1,036.00 | 997.10 | 1,003.00 | 1,003.00 | -1.57% | 9,498 |
| Mar 18, 2026 | 1,010.00 | 1,033.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.89% | 4,155 |
| Mar 17, 2026 | 1,009.00 | 1,024.00 | 976.30 | 1,010.00 | 1,010.00 | 0.10% | 10,376 |
| Mar 16, 2026 | 1,050.00 | 1,050.00 | 969.50 | 1,009.00 | 1,009.00 | 1.08% | 16,042 |
| Mar 13, 2026 | 983.50 | 1,000.00 | 954.00 | 998.20 | 998.20 | 1.49% | 1,012 |
| Mar 12, 2026 | 997.00 | 1,010.00 | 970.30 | 983.50 | 983.50 | -1.35% | 969 |
| Mar 11, 2026 | 1,002.00 | 1,009.00 | 977.30 | 997.00 | 997.00 | -2.35% | 10,029 |
| Mar 10, 2026 | 1,021.00 | 1,037.00 | 1,016.00 | 1,021.00 | 1,021.00 | - | 2,216 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,021.00 | 1,021.00 | -1.83% | 6,543 |
| Mar 6, 2026 | 1,040.00 | 1,059.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.29% | 30,911 |
| Mar 5, 2026 | 1,030.00 | 1,038.00 | 1,025.00 | 1,037.00 | 1,037.00 | 0.68% | 77,879 |
| Mar 4, 2026 | 1,045.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 8,238 |
| Mar 2, 2026 | 1,130.00 | 1,130.00 | 1,019.00 | 1,045.00 | 1,045.00 | 3.77% | 8,405 |
| Feb 27, 2026 | 983.70 | 1,010.00 | 922.00 | 1,007.00 | 1,007.00 | 2.37% | 45,141 |
| Feb 26, 2026 | 990.30 | 991.00 | 951.00 | 983.70 | 983.70 | -0.67% | 13,640 |
| Feb 25, 2026 | 1,004.00 | 1,015.00 | 977.30 | 990.30 | 990.30 | -1.36% | 18,578 |
| Feb 24, 2026 | 1,019.00 | 1,019.00 | 978.70 | 1,004.00 | 1,004.00 | -1.47% | 6,206 |
| Feb 23, 2026 | 1,021.00 | 1,025.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.20% | 3,151 |
| Feb 20, 2026 | 1,011.00 | 1,034.00 | 999.00 | 1,021.00 | 1,021.00 | 0.99% | 3,377 |
| Feb 19, 2026 | 999.00 | 1,020.00 | 983.00 | 1,011.00 | 1,011.00 | 1.20% | 26,342 |
| Feb 18, 2026 | 1,001.00 | 1,007.00 | 985.10 | 999.00 | 999.00 | -0.20% | 6,675 |
| Feb 17, 2026 | 988.00 | 1,010.00 | 988.00 | 1,001.00 | 1,001.00 | 1.32% | 17,922 |
| Feb 16, 2026 | 960.00 | 1,030.00 | 960.00 | 988.00 | 988.00 | 0.40% | 29,703 |
| Feb 13, 2026 | 1,015.00 | 999.90 | 964.20 | 984.10 | 984.10 | -3.04% | 38,035 |
| Feb 12, 2026 | 1,067.00 | 1,058.00 | 1,000.00 | 1,015.00 | 1,015.00 | -4.87% | 26,940 |
| Feb 11, 2026 | 1,090.00 | 1,090.00 | 1,045.00 | 1,067.00 | 1,067.00 | -2.11% | 24,205 |
| Feb 10, 2026 | 1,093.00 | 1,169.00 | 1,055.00 | 1,090.00 | 1,090.00 | -0.27% | 27,390 |
| Feb 9, 2026 | 1,102.00 | 1,102.00 | 1,072.00 | 1,093.00 | 1,093.00 | -0.82% | 21,806 |
| Feb 6, 2026 | 1,131.00 | 1,131.00 | 1,084.00 | 1,102.00 | 1,102.00 | -2.56% | 16,138 |
| Feb 5, 2026 | 1,132.00 | 1,131.00 | 1,080.00 | 1,131.00 | 1,131.00 | -0.09% | 40,626 |
| Feb 4, 2026 | 1,159.00 | 1,168.00 | 1,105.00 | 1,132.00 | 1,132.00 | -2.33% | 6,884 |
| Feb 3, 2026 | 1,167.00 | 1,167.00 | 1,126.00 | 1,159.00 | 1,159.00 | -0.69% | 15,965 |
| Feb 2, 2026 | 1,181.00 | 1,181.00 | 1,150.00 | 1,167.00 | 1,167.00 | -1.19% | 1,628 |
| 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 |