Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,071.00
-16.00 (-1.47%)
At close: Aug 25, 2025, 5:14 PM IDT
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 963.00 | 1,015.00 | 963.00 | 981.60 | 981.60 | 2.61% | 123,606 |
| Jul 16, 2025 | 906.00 | 963.00 | 945.00 | 956.60 | 956.60 | 5.58% | 63,360 |
| Jul 15, 2025 | 880.30 | 976.00 | 899.00 | 906.00 | 906.00 | 2.92% | 57,084 |
| Jul 14, 2025 | 857.90 | 882.00 | 860.00 | 880.30 | 880.30 | 2.61% | 41,368 |
| Jul 13, 2025 | 864.90 | 865.00 | 851.10 | 857.90 | 857.90 | -0.27% | 35,100 |
| Jul 10, 2025 | 840.60 | 920.00 | 849.90 | 860.20 | 860.20 | 2.33% | 4,044 |
| Jul 9, 2025 | 833.50 | 851.40 | 833.50 | 840.60 | 840.60 | 0.85% | 6,557 |
| Jul 8, 2025 | 834.80 | 834.80 | 824.70 | 833.50 | 833.50 | -0.16% | 6,718 |
| Jul 7, 2025 | 826.60 | 834.90 | 829.00 | 834.80 | 834.80 | 0.99% | 14,712 |
| Jul 6, 2025 | 825.00 | 827.00 | 825.00 | 826.60 | 826.60 | 0.19% | 17,063 |
| Jul 3, 2025 | 820.70 | 825.00 | 820.70 | 825.00 | 825.00 | 1.23% | 8,019 |
| Jul 2, 2025 | 815.00 | 822.00 | 800.00 | 815.00 | 815.00 | - | 3,267 |
| Jul 1, 2025 | 799.60 | 815.00 | 815.00 | 815.00 | 815.00 | 1.93% | 988 |
| Jun 30, 2025 | 797.80 | 813.00 | 790.00 | 799.60 | 799.60 | 0.23% | 49,271 |
| Jun 29, 2025 | 804.70 | 805.00 | 787.40 | 797.80 | 797.80 | -0.86% | 52,983 |
| Jun 26, 2025 | 789.60 | 805.00 | 804.00 | 804.70 | 804.70 | 1.91% | 435 |
| Jun 25, 2025 | 788.00 | 795.00 | 770.00 | 789.60 | 789.60 | - | 45,762 |
| Jun 24, 2025 | 774.00 | 799.00 | 785.00 | 789.60 | 789.60 | 2.02% | 36,458 |
| Jun 23, 2025 | 762.50 | 781.40 | 765.00 | 774.00 | 774.00 | 1.51% | 50,870 |
| Jun 22, 2025 | 765.00 | 780.00 | 750.00 | 762.50 | 762.50 | 1.26% | 70,674 |
| Jun 19, 2025 | 751.90 | 755.00 | 755.00 | 753.00 | 753.00 | 0.15% | 96 |
| Jun 18, 2025 | 751.90 | 751.90 | 751.90 | 751.90 | 751.90 | 0.72% | 1,000 |
| Jun 17, 2025 | 739.20 | 747.00 | 745.00 | 746.50 | 746.50 | 0.99% | 4,000 |
| Jun 16, 2025 | 730.00 | 740.00 | 732.00 | 739.20 | 739.20 | 1.26% | 2,900 |
| Jun 12, 2025 | 732.10 | 730.00 | 730.00 | 730.00 | 730.00 | -0.29% | 3,425 |
| Jun 10, 2025 | 745.00 | 745.00 | 745.00 | 732.10 | 732.10 | - | 1 |