Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,175.00
+1.00 (0.09%)
At close: Nov 9, 2025
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |