Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,284.00
-4.00 (-0.31%)
At close: Dec 3, 2025
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1,494.00 | 1,494.00 | 1,228.00 | 1,256.00 | 1,256.00 | 0.72% | 3,439 |
| Nov 19, 2025 | 1,261.00 | 1,288.00 | 1,234.00 | 1,247.00 | 1,247.00 | -1.11% | 7,123 |
| Nov 18, 2025 | 1,255.00 | 1,281.00 | 1,241.00 | 1,261.00 | 1,261.00 | 0.48% | 3,910 |
| Nov 17, 2025 | 1,260.00 | 1,287.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.40% | 1,306 |
| Nov 16, 2025 | 1,255.00 | 1,281.00 | 1,231.00 | 1,260.00 | 1,260.00 | 0.40% | 3,118 |
| Nov 13, 2025 | 1,234.00 | 1,299.00 | 1,217.00 | 1,255.00 | 1,255.00 | 1.70% | 6,348 |
| Nov 12, 2025 | 1,202.00 | 1,254.00 | 1,202.00 | 1,234.00 | 1,234.00 | 2.66% | 30,689 |
| Nov 11, 2025 | 1,188.00 | 1,213.00 | 1,170.00 | 1,202.00 | 1,202.00 | 1.18% | 13,895 |
| Nov 10, 2025 | 1,177.00 | 1,199.00 | 1,172.00 | 1,188.00 | 1,188.00 | 0.93% | 3,778 |
| Nov 9, 2025 | 1,174.00 | 1,190.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.26% | 14,285 |
| Nov 6, 2025 | 1,152.00 | 1,176.00 | 1,151.00 | 1,174.00 | 1,174.00 | 1.91% | 21,085 |
| Nov 5, 2025 | 1,148.00 | 1,174.00 | 1,126.00 | 1,152.00 | 1,152.00 | 0.35% | 10,882 |
| Nov 4, 2025 | 1,152.00 | 1,174.00 | 1,128.00 | 1,148.00 | 1,148.00 | -0.35% | 3,406 |
| Nov 3, 2025 | 1,166.00 | 1,196.00 | 1,137.00 | 1,152.00 | 1,152.00 | -1.20% | 27,321 |
| Nov 2, 2025 | 1,179.00 | 1,222.00 | 1,156.00 | 1,166.00 | 1,166.00 | -1.10% | 10,073 |
| Oct 30, 2025 | 1,170.00 | 1,200.00 | 1,111.00 | 1,179.00 | 1,179.00 | 0.77% | 44,122 |
| Oct 29, 2025 | 1,164.00 | 1,197.00 | 1,144.00 | 1,170.00 | 1,170.00 | 0.52% | 18,024 |
| Oct 28, 2025 | 1,175.00 | 1,200.00 | 1,157.00 | 1,164.00 | 1,164.00 | -0.94% | 5,781 |
| Oct 27, 2025 | 1,214.00 | 1,250.00 | 1,097.00 | 1,175.00 | 1,175.00 | -3.21% | 10,530 |
| Oct 26, 2025 | 1,191.00 | 1,230.00 | 1,190.00 | 1,214.00 | 1,214.00 | 1.93% | 1,158 |
| Oct 23, 2025 | 1,192.00 | 1,230.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.08% | 7,537 |
| Oct 22, 2025 | 1,230.00 | 1,230.00 | 1,188.00 | 1,192.00 | 1,192.00 | -3.09% | 16,166 |
| Oct 21, 2025 | 1,227.00 | 1,259.00 | 1,188.00 | 1,230.00 | 1,230.00 | 0.24% | 10,529 |
| Oct 20, 2025 | 1,225.00 | 1,250.00 | 1,191.00 | 1,227.00 | 1,227.00 | 0.16% | 3,414 |
| Oct 19, 2025 | 1,239.00 | 1,250.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.13% | 828 |
| Oct 16, 2025 | 1,239.00 | 1,239.00 | 1,238.00 | 1,239.00 | 1,239.00 | - | 756 |
| Oct 15, 2025 | 1,249.00 | 1,275.00 | 1,194.00 | 1,239.00 | 1,239.00 | -0.80% | 15,992 |
| Oct 12, 2025 | 1,246.00 | 1,276.00 | 1,200.00 | 1,249.00 | 1,249.00 | 0.24% | 8,649 |
| Oct 9, 2025 | 1,214.00 | 1,254.00 | 1,218.00 | 1,246.00 | 1,246.00 | 2.64% | 6,562 |
| Oct 8, 2025 | 1,227.00 | 1,250.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.98% | 3,766 |
| 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 |