Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,205.00
0.00 (0.00%)
At close: Oct 6, 2025
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 1,205.00 | 1,232.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.74% | 4,846 |
| Sep 30, 2025 | 1,198.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.58% | 6,274 |
| Sep 29, 2025 | 1,206.00 | 1,242.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.66% | 8,569 |
| Sep 28, 2025 | 1,182.00 | 1,214.00 | 1,190.00 | 1,206.00 | 1,206.00 | 2.03% | 5,901 |
| Sep 25, 2025 | 1,240.00 | 1,240.00 | 1,144.00 | 1,182.00 | 1,182.00 | -0.67% | 23,123 |
| Sep 21, 2025 | 1,184.00 | 1,207.00 | 1,176.00 | 1,190.00 | 1,190.00 | 0.51% | 4,868 |
| Sep 18, 2025 | 1,196.00 | 1,196.00 | 1,171.00 | 1,184.00 | 1,184.00 | -1.00% | 2,806 |
| Sep 17, 2025 | 1,195.00 | 1,207.00 | 1,159.00 | 1,196.00 | 1,196.00 | 0.08% | 7,415 |
| Sep 16, 2025 | 1,171.00 | 1,196.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.05% | 1,300 |
| Sep 15, 2025 | 1,183.00 | 1,199.00 | 1,153.00 | 1,171.00 | 1,171.00 | -1.01% | 10,863 |
| Sep 14, 2025 | 1,185.00 | 1,198.00 | 1,166.00 | 1,183.00 | 1,183.00 | -0.17% | 5,419 |
| Sep 11, 2025 | 1,175.00 | 1,201.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.85% | 9,115 |
| Sep 10, 2025 | 1,164.00 | 1,179.00 | 1,163.00 | 1,175.00 | 1,175.00 | 0.95% | 31,063 |
| Sep 9, 2025 | 1,163.00 | 1,179.00 | 1,144.00 | 1,164.00 | 1,164.00 | 0.09% | 65,989 |
| Sep 8, 2025 | 1,153.00 | 1,211.00 | 1,133.00 | 1,163.00 | 1,163.00 | 0.87% | 3,854 |
| Sep 7, 2025 | 1,151.00 | 1,199.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.17% | 7,307 |
| Sep 4, 2025 | 1,131.00 | 1,199.00 | 1,131.00 | 1,151.00 | 1,151.00 | 1.77% | 6,022 |
| Sep 3, 2025 | 1,127.00 | 1,151.00 | 1,114.00 | 1,131.00 | 1,131.00 | 0.35% | 2,278 |
| Sep 2, 2025 | 1,126.00 | 1,144.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.09% | 5,129 |
| Sep 1, 2025 | 1,124.00 | 1,160.00 | 1,111.00 | 1,126.00 | 1,126.00 | 0.18% | 7,815 |
| Aug 31, 2025 | 1,111.00 | 1,144.00 | 1,122.00 | 1,124.00 | 1,124.00 | 1.17% | 953 |
| Aug 28, 2025 | 1,106.00 | 1,159.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.45% | 95,930 |
| Aug 27, 2025 | 1,168.00 | 1,234.00 | 1,083.00 | 1,106.00 | 1,106.00 | 0.45% | 87,832 |
| Aug 26, 2025 | 1,071.00 | 1,128.00 | 1,065.00 | 1,101.00 | 1,101.00 | 2.80% | 19,230 |
| Aug 25, 2025 | 1,087.00 | 1,100.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.47% | 32,493 |
| Aug 24, 2025 | 1,052.00 | 1,125.00 | 1,071.00 | 1,087.00 | 1,087.00 | 3.33% | 13,866 |
| Aug 21, 2025 | 1,035.00 | 1,085.00 | 1,035.00 | 1,052.00 | 1,052.00 | 1.64% | 14,879 |
| Aug 20, 2025 | 1,025.00 | 1,095.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.98% | 89,698 |
| Aug 19, 2025 | 1,052.00 | 1,053.00 | 1,023.00 | 1,025.00 | 1,025.00 | -2.57% | 1,628 |
| Aug 18, 2025 | 1,064.00 | 1,064.00 | 1,023.00 | 1,052.00 | 1,052.00 | -1.13% | 700 |
| Aug 17, 2025 | 1,037.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | 2.60% | 1,850 |
| Aug 14, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.29% | 242 |
| Aug 13, 2025 | 1,042.00 | 1,039.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.19% | 101 |
| Aug 12, 2025 | 1,048.00 | 1,070.00 | 1,028.00 | 1,042.00 | 1,042.00 | -0.57% | 2,368 |
| Aug 11, 2025 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 10,776 |
| Aug 10, 2025 | 1,034.00 | 1,072.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.45% | 8,200 |
| Aug 7, 2025 | 1,060.00 | 1,070.00 | 1,000.00 | 1,034.00 | 1,034.00 | -2.36% | 14,433 |
| Aug 6, 2025 | 1,079.00 | 1,089.00 | 972.00 | 1,059.00 | 1,059.00 | -1.85% | 19,734 |
| Aug 5, 2025 | 1,096.00 | 1,110.00 | 1,030.00 | 1,079.00 | 1,079.00 | -1.55% | 15,432 |
| Aug 4, 2025 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 296 |
| Jul 31, 2025 | 1,107.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.09% | 2,364 |
| Jul 30, 2025 | 1,082.00 | 1,100.00 | 1,040.00 | 1,097.00 | 1,097.00 | 1.39% | 2,202 |
| Jul 29, 2025 | 1,080.00 | 1,100.00 | 1,057.00 | 1,082.00 | 1,082.00 | 0.19% | 5,432 |
| Jul 28, 2025 | 1,082.00 | 1,082.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.18% | 700 |
| Jul 27, 2025 | 1,080.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.19% | 2,724 |
| Jul 24, 2025 | 1,100.00 | 1,100.00 | 1,025.00 | 1,080.00 | 1,080.00 | 0.84% | 9,875 |
| Jul 23, 2025 | 1,078.00 | 1,078.00 | 1,030.00 | 1,071.00 | 1,071.00 | - | 6,964 |
| Jul 22, 2025 | 1,061.00 | 1,079.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.94% | 12,250 |
| Jul 21, 2025 | 1,031.00 | 1,065.00 | 1,031.00 | 1,061.00 | 1,061.00 | 2.81% | 21,398 |
| Jul 20, 2025 | 981.60 | 1,053.00 | 982.00 | 1,032.00 | 1,032.00 | 5.13% | 165,423 |