Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,000.00
+1.60 (0.16%)
Aug 3, 2026, 4:30 PM IDT
Elad Software Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 998.40 | 1,050.00 | 978.50 | 990.90 | - | -0.75% | 1,263 |
| Jul 31, 2026 | 1,024.00 | 1,031.00 | 988.00 | 998.40 | 998.40 | -2.50% | 517 |
| Jul 30, 2026 | 1,022.00 | 1,028.00 | 1,022.00 | 1,024.00 | 1,024.00 | 0.20% | 153 |
| Jul 29, 2026 | 1,053.00 | 1,053.00 | 1,022.00 | 1,022.00 | 1,022.00 | -2.94% | 4,154 |
| Jul 28, 2026 | 1,038.00 | 1,120.00 | 1,001.00 | 1,053.00 | 1,053.00 | 1.45% | 608 |
| Jul 27, 2026 | 1,030.00 | 1,050.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.78% | 1,271 |
| Jul 24, 2026 | 1,052.00 | 1,052.00 | 1,020.00 | 1,030.00 | 1,030.00 | -2.09% | 2,908 |
| Jul 22, 2026 | 1,040.00 | 1,054.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.15% | 155 |
| Jul 21, 2026 | 1,068.00 | 1,068.00 | 1,027.00 | 1,040.00 | 1,040.00 | -2.62% | 1,023 |
| Jul 20, 2026 | 1,085.00 | 1,095.00 | 1,049.00 | 1,068.00 | 1,068.00 | -1.57% | 832 |
| Jul 17, 2026 | 1,013.00 | 1,154.00 | 1,013.00 | 1,085.00 | 1,085.00 | 0.46% | 677 |
| Jul 16, 2026 | 1,069.00 | 1,096.00 | 1,069.00 | 1,080.00 | 1,080.00 | 1.03% | 211 |
| Jul 15, 2026 | 1,093.00 | 1,110.00 | 1,050.00 | 1,069.00 | 1,069.00 | -2.20% | 5,917 |
| Jul 14, 2026 | 1,133.00 | 1,102.00 | 1,070.00 | 1,093.00 | 1,093.00 | -3.53% | 951 |
| Jul 13, 2026 | 1,077.00 | 1,150.00 | 1,077.00 | 1,133.00 | 1,133.00 | 5.20% | 1,734 |
| Jul 10, 2026 | 1,083.00 | 1,104.00 | 1,032.00 | 1,077.00 | 1,077.00 | -0.55% | 695 |
| Jul 9, 2026 | 1,100.00 | 1,100.00 | 1,042.00 | 1,083.00 | 1,083.00 | -1.55% | 6,078 |
| Jul 8, 2026 | 1,110.00 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 2.14% | 124 |
| Jul 7, 2026 | 1,062.00 | 1,112.00 | 1,062.00 | 1,077.00 | 1,077.00 | 1.41% | 484 |
| Jul 6, 2026 | 1,050.00 | 1,115.00 | 1,050.00 | 1,062.00 | 1,062.00 | 1.14% | 1,137 |
| Jul 3, 2026 | 1,056.00 | 1,111.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.57% | 1,782 |
| Jul 2, 2026 | 1,105.00 | 1,154.00 | 1,036.00 | 1,056.00 | 1,056.00 | -4.43% | 2,632 |
| Jul 1, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | 131 |
| Jun 30, 2026 | 1,111.00 | 1,118.00 | 1,100.00 | 1,105.00 | 1,105.00 | -0.54% | 805 |
| Jun 29, 2026 | 1,127.00 | 1,155.00 | 1,101.00 | 1,111.00 | 1,111.00 | -1.42% | 1,510 |
| Jun 26, 2026 | 1,105.00 | 1,200.00 | 1,115.00 | 1,127.00 | 1,127.00 | 1.99% | 809 |
| Jun 25, 2026 | 1,130.00 | 1,129.00 | 1,040.00 | 1,105.00 | 1,105.00 | -2.21% | 1,930 |
| Jun 24, 2026 | 1,109.00 | 1,130.00 | 1,109.00 | 1,130.00 | 1,130.00 | 1.89% | 195 |
| Jun 23, 2026 | 1,117.00 | 1,117.00 | 1,081.00 | 1,109.00 | 1,109.00 | -0.72% | 1,815 |
| Jun 22, 2026 | 1,125.00 | 1,181.00 | 1,091.00 | 1,117.00 | 1,117.00 | -0.71% | 1,952 |
| Jun 19, 2026 | 1,129.00 | 1,187.00 | 1,050.00 | 1,125.00 | 1,125.00 | -0.35% | 4,497 |
| Jun 18, 2026 | 1,217.00 | 1,217.00 | 1,100.00 | 1,129.00 | 1,129.00 | 0.44% | 320 |
| Jun 17, 2026 | 1,096.00 | 1,193.00 | 1,117.00 | 1,124.00 | 1,124.00 | 2.55% | 289 |
| Jun 16, 2026 | 1,109.00 | 1,109.00 | 1,072.00 | 1,096.00 | 1,096.00 | -1.17% | 127 |
| Jun 15, 2026 | 1,116.00 | 1,116.00 | 1,086.00 | 1,109.00 | 1,109.00 | -0.63% | 692 |
| Jun 12, 2026 | 1,131.00 | 1,218.00 | 1,075.00 | 1,116.00 | 1,116.00 | -1.33% | 7,003 |
| Jun 11, 2026 | 1,099.00 | 1,136.00 | 1,099.00 | 1,131.00 | 1,131.00 | 2.91% | 2,036 |
| Jun 10, 2026 | 1,144.00 | 1,170.00 | 1,063.00 | 1,099.00 | 1,099.00 | -3.93% | 2,818 |
| Jun 9, 2026 | 1,128.00 | 1,164.00 | 1,121.00 | 1,144.00 | 1,144.00 | 1.42% | 2,037 |
| Jun 8, 2026 | 1,154.00 | 1,154.00 | 1,058.00 | 1,128.00 | 1,128.00 | -2.25% | 8,410 |
| Jun 5, 2026 | 1,156.00 | 1,181.00 | 1,138.00 | 1,154.00 | 1,154.00 | -0.17% | 157 |
| Jun 4, 2026 | 1,220.00 | 1,220.00 | 1,117.00 | 1,156.00 | 1,156.00 | -2.61% | 2,949 |
| Jun 3, 2026 | 1,188.00 | 1,219.00 | 1,165.00 | 1,187.00 | 1,187.00 | -0.08% | 928 |
| Jun 2, 2026 | 1,174.00 | 1,211.00 | 1,174.00 | 1,188.00 | 1,188.00 | 1.19% | 8,601 |
| Jun 1, 2026 | 1,138.00 | 1,207.00 | 1,138.00 | 1,174.00 | 1,174.00 | 3.80% | 20,483 |
| May 29, 2026 | 1,123.00 | 1,138.00 | 1,033.00 | 1,131.00 | 1,131.00 | 0.71% | 1,177 |
| May 28, 2026 | 1,126.00 | 1,126.00 | 1,101.00 | 1,123.00 | 1,123.00 | 0.09% | 2,543 |
| May 27, 2026 | 1,112.00 | 1,126.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.90% | 2,446 |
| May 26, 2026 | 1,121.00 | 1,126.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.80% | 2,299 |
| May 25, 2026 | 1,106.00 | 1,126.00 | 1,097.00 | 1,121.00 | 1,121.00 | 1.36% | 7,574 |