Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,069.00
+7.00 (0.66%)
May 14, 2026, 5:24 PM IDT
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,046.00 | 1,075.00 | 1,048.00 | 1,062.00 | 1,062.00 | 1.53% | 10,685 |
| May 12, 2026 | 990.40 | 1,050.00 | 980.40 | 1,046.00 | 1,046.00 | 5.61% | 63,121 |
| May 11, 2026 | 986.70 | 1,020.00 | 964.40 | 990.40 | 990.40 | 0.37% | 17,232 |
| May 8, 2026 | 986.70 | 986.70 | 986.70 | 986.70 | 986.70 | - | 129 |
| May 7, 2026 | 970.40 | 990.00 | 970.40 | 986.70 | 986.70 | 1.68% | 7,657 |
| May 6, 2026 | 955.30 | 975.30 | 955.30 | 970.40 | 970.40 | 1.58% | 4,325 |
| May 5, 2026 | 901.00 | 980.00 | 901.00 | 955.30 | 955.30 | -2.52% | 2,479 |
| May 4, 2026 | 998.00 | 998.00 | 976.00 | 980.00 | 980.00 | -1.80% | 16,462 |
| May 1, 2026 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | -0.10% | 257 |
| Apr 30, 2026 | 999.10 | 999.10 | 999.00 | 999.00 | 999.00 | -0.01% | 3,555 |
| Apr 29, 2026 | 999.10 | 999.10 | 999.10 | 999.10 | 999.10 | - | 23 |
| Apr 28, 2026 | 999.10 | 999.10 | 999.10 | 999.10 | 999.10 | - | 29 |
| Apr 27, 2026 | 999.40 | 1,000.00 | 999.00 | 999.10 | 999.10 | -0.03% | 3,717 |
| Apr 24, 2026 | 999.40 | 999.90 | 999.40 | 999.40 | 999.40 | - | 13 |
| Apr 23, 2026 | 998.40 | 1,000.00 | 998.40 | 999.40 | 999.40 | 0.10% | 6,699 |
| Apr 20, 2026 | 978.30 | 999.00 | 978.30 | 998.40 | 998.40 | 2.05% | 1,010 |
| Apr 17, 2026 | 983.50 | 1,000.00 | 959.00 | 978.30 | 978.30 | -0.53% | 10,344 |
| Apr 16, 2026 | 958.40 | 999.00 | 958.40 | 983.50 | 983.50 | 2.62% | 2,940 |
| Apr 15, 2026 | 979.10 | 999.90 | 958.20 | 958.40 | 958.40 | -2.11% | 16,648 |
| Apr 14, 2026 | 962.10 | 988.00 | 962.10 | 979.10 | 979.10 | 1.77% | 17,152 |
| Apr 13, 2026 | 988.00 | 998.00 | 945.10 | 962.10 | 962.10 | -2.62% | 15,043 |
| Apr 10, 2026 | 996.00 | 999.00 | 938.00 | 988.00 | 988.00 | -0.80% | 12,594 |
| Apr 9, 2026 | 987.30 | 996.10 | 985.90 | 996.00 | 996.00 | 0.88% | 38,975 |
| Apr 6, 2026 | 985.80 | 999.00 | 980.00 | 987.30 | 987.30 | 0.15% | 2,731 |
| Apr 3, 2026 | 975.90 | 1,000.00 | 970.10 | 985.80 | 985.80 | 1.01% | 6,552 |
| Mar 31, 2026 | 833.10 | 985.00 | 833.10 | 975.90 | 975.90 | -0.10% | 4,618 |
| Mar 30, 2026 | 994.50 | 1,000.00 | 947.10 | 976.90 | 976.90 | -1.77% | 5,087 |
| Mar 27, 2026 | 1,015.00 | 1,015.00 | 970.10 | 994.50 | 994.50 | 0.41% | 3,208 |
| Mar 26, 2026 | 996.10 | 1,001.00 | 965.90 | 990.40 | 990.40 | -0.57% | 8,787 |
| Mar 25, 2026 | 990.00 | 1,000.00 | 939.40 | 996.10 | 996.10 | 0.62% | 4,470 |
| Mar 24, 2026 | 984.30 | 1,000.00 | 970.50 | 990.00 | 990.00 | 0.58% | 7,589 |
| Mar 23, 2026 | 1,008.00 | 1,010.00 | 972.40 | 984.30 | 984.30 | -2.35% | 4,645 |
| Mar 20, 2026 | 1,003.00 | 1,015.00 | 999.30 | 1,008.00 | 1,008.00 | 0.50% | 1,177 |
| Mar 19, 2026 | 1,019.00 | 1,036.00 | 997.10 | 1,003.00 | 1,003.00 | -1.57% | 9,498 |
| Mar 18, 2026 | 1,010.00 | 1,033.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.89% | 4,155 |
| Mar 17, 2026 | 1,009.00 | 1,024.00 | 976.30 | 1,010.00 | 1,010.00 | 0.10% | 10,376 |
| Mar 16, 2026 | 1,050.00 | 1,050.00 | 969.50 | 1,009.00 | 1,009.00 | 1.08% | 16,042 |
| Mar 13, 2026 | 983.50 | 1,000.00 | 954.00 | 998.20 | 998.20 | 1.49% | 1,012 |
| Mar 12, 2026 | 997.00 | 1,010.00 | 970.30 | 983.50 | 983.50 | -1.35% | 969 |
| Mar 11, 2026 | 1,002.00 | 1,009.00 | 977.30 | 997.00 | 997.00 | -2.35% | 10,029 |
| Mar 10, 2026 | 1,021.00 | 1,037.00 | 1,016.00 | 1,021.00 | 1,021.00 | - | 2,216 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,001.00 | 1,021.00 | 1,021.00 | -1.83% | 6,543 |
| Mar 6, 2026 | 1,040.00 | 1,059.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.29% | 30,911 |
| Mar 5, 2026 | 1,030.00 | 1,038.00 | 1,025.00 | 1,037.00 | 1,037.00 | 0.68% | 77,879 |
| Mar 4, 2026 | 1,045.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 8,238 |
| Mar 2, 2026 | 1,130.00 | 1,130.00 | 1,019.00 | 1,045.00 | 1,045.00 | 3.77% | 8,405 |
| Feb 27, 2026 | 983.70 | 1,010.00 | 922.00 | 1,007.00 | 1,007.00 | 2.37% | 45,141 |
| Feb 26, 2026 | 990.30 | 991.00 | 951.00 | 983.70 | 983.70 | -0.67% | 13,640 |
| Feb 25, 2026 | 1,004.00 | 1,015.00 | 977.30 | 990.30 | 990.30 | -1.36% | 18,578 |
| Feb 24, 2026 | 1,019.00 | 1,019.00 | 978.70 | 1,004.00 | 1,004.00 | -1.47% | 6,206 |