Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,021.00
+10.00 (0.99%)
At close: Feb 20, 2026
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |