Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,157.00
-5.00 (-0.43%)
Nov 12, 2026, 12:54 PM IST
Elad Software Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,162.00 | 1,162.00 | 1,120.00 | 1,157.00 | 1,157.00 | -0.43% | 2,082 |
| Nov 11, 2026 | 1,155.00 | 1,200.00 | 1,140.00 | 1,162.00 | 1,162.00 | 0.61% | 464 |
| Nov 10, 2026 | 1,195.00 | 1,180.00 | 1,144.00 | 1,155.00 | 1,155.00 | -3.35% | 1,046 |
| Nov 9, 2026 | 1,162.00 | 1,195.00 | 1,168.00 | 1,195.00 | 1,195.00 | 2.84% | 172 |
| Nov 6, 2026 | 1,155.00 | 1,170.00 | 1,154.00 | 1,162.00 | 1,162.00 | 0.61% | 2,056 |
| Nov 5, 2026 | 1,198.00 | 1,200.00 | 1,120.00 | 1,155.00 | 1,155.00 | -3.59% | 15,583 |
| Nov 4, 2026 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 133 |
| Nov 3, 2026 | 1,184.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1,198.00 | 1.18% | 165 |
| Nov 2, 2026 | 1,184.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,184.00 | - | 8,513 |
| Oct 30, 2026 | 1,158.00 | 1,202.00 | 1,152.00 | 1,184.00 | 1,184.00 | 2.25% | 251 |
| Oct 29, 2026 | 1,157.00 | 1,158.00 | 1,157.00 | 1,158.00 | 1,158.00 | 0.09% | 138 |
| Oct 28, 2026 | 1,148.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 0.78% | 172 |
| Oct 26, 2026 | 1,144.00 | 1,150.00 | 1,144.00 | 1,148.00 | 1,148.00 | 0.35% | 244 |
| Oct 23, 2026 | 1,150.00 | 1,151.00 | 1,094.00 | 1,144.00 | 1,144.00 | -0.52% | 3,661 |
| Oct 22, 2026 | 1,164.00 | 1,150.00 | 1,110.00 | 1,150.00 | 1,150.00 | -1.20% | 1,515 |
| Oct 21, 2026 | 1,155.00 | 1,196.00 | 1,110.00 | 1,164.00 | 1,164.00 | 0.78% | 9,750 |
| Oct 20, 2026 | 1,152.00 | 1,199.00 | 1,147.00 | 1,155.00 | 1,155.00 | 0.26% | 2,133 |
| Oct 19, 2026 | 1,197.00 | 1,187.00 | 1,141.00 | 1,152.00 | 1,152.00 | -3.76% | 1,977 |
| Oct 16, 2026 | 1,186.00 | 1,197.00 | 1,186.00 | 1,197.00 | 1,197.00 | 0.93% | 273 |
| Oct 15, 2026 | 1,197.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.92% | 304 |
| Oct 14, 2026 | 1,198.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | -0.08% | 539 |
| Oct 13, 2026 | 1,198.00 | 1,199.00 | 1,198.00 | 1,198.00 | 1,198.00 | - | 266 |
| Oct 12, 2026 | 1,196.00 | 1,199.00 | 1,194.00 | 1,198.00 | 1,198.00 | 0.17% | 20,565 |
| Oct 9, 2026 | 1,175.00 | 1,199.00 | 1,175.00 | 1,196.00 | 1,196.00 | 1.79% | 152 |
| Oct 8, 2026 | 1,172.00 | 1,190.00 | 1,140.00 | 1,175.00 | 1,175.00 | 0.26% | 30,610 |
| Oct 7, 2026 | 1,169.00 | 1,172.00 | 1,169.00 | 1,172.00 | 1,172.00 | 0.26% | 188 |
| Oct 6, 2026 | 1,172.00 | 1,175.00 | 1,067.00 | 1,169.00 | 1,169.00 | -0.26% | 1,408 |
| Oct 5, 2026 | 1,177.00 | 1,203.00 | 1,153.00 | 1,172.00 | 1,172.00 | -0.42% | 1,050 |
| Oct 1, 2026 | 1,177.00 | 1,202.00 | 1,177.00 | 1,177.00 | 1,177.00 | - | 25,605 |
| Sep 30, 2026 | 1,196.00 | 1,203.00 | 1,154.00 | 1,177.00 | 1,177.00 | -1.59% | 2,770 |
| Sep 29, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | - | 93 |
| Sep 28, 2026 | 1,154.00 | 1,203.00 | 1,177.00 | 1,196.00 | 1,196.00 | 3.64% | 944 |
| Sep 24, 2026 | 1,153.00 | 1,176.00 | 1,148.00 | 1,154.00 | 1,154.00 | 0.09% | 640 |
| Sep 23, 2026 | 1,147.00 | 1,200.00 | 1,125.00 | 1,153.00 | 1,153.00 | 0.52% | 3,228 |
| Sep 22, 2026 | 1,134.00 | 1,200.00 | 1,135.00 | 1,147.00 | 1,147.00 | 1.15% | 776 |
| Sep 17, 2026 | 1,150.00 | 1,173.00 | 1,107.00 | 1,134.00 | 1,134.00 | -1.39% | 6,092 |
| Sep 16, 2026 | 1,145.00 | 1,200.00 | 1,107.00 | 1,150.00 | 1,150.00 | 0.44% | 24,394 |
| Sep 15, 2026 | 1,157.00 | 1,190.00 | 1,132.00 | 1,145.00 | 1,145.00 | -1.04% | 3,111 |
| Sep 14, 2026 | 1,151.00 | 1,190.00 | 1,100.00 | 1,157.00 | 1,157.00 | 0.52% | 3,966 |
| Sep 10, 2026 | 1,168.00 | 1,168.00 | 1,089.00 | 1,151.00 | 1,151.00 | 0.88% | 3,787 |
| Sep 9, 2026 | 1,111.00 | 1,150.00 | 1,150.00 | 1,141.00 | 1,141.00 | 2.70% | 130 |
| Sep 8, 2026 | 1,211.00 | 1,211.00 | 1,001.00 | 1,111.00 | 1,111.00 | -5.69% | 4,606 |
| Sep 7, 2026 | 1,182.00 | 1,192.00 | 1,144.00 | 1,178.00 | 1,178.00 | -0.34% | 2,126 |
| Sep 4, 2026 | 1,187.00 | 1,187.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.42% | 1,007 |
| Sep 3, 2026 | 1,172.00 | 1,203.00 | 1,172.00 | 1,187.00 | 1,187.00 | 1.28% | 56,013 |
| Sep 2, 2026 | 1,172.00 | 1,190.00 | 1,142.00 | 1,172.00 | 1,172.00 | 2.72% | 3,882 |
| Sep 1, 2026 | 1,145.00 | 1,172.00 | 1,122.00 | 1,141.00 | 1,141.00 | -0.35% | 1,303 |
| Aug 31, 2026 | 1,165.00 | 1,165.00 | 1,139.00 | 1,145.00 | 1,145.00 | - | 10,066 |
| Aug 28, 2026 | 1,157.00 | 1,160.00 | 1,103.00 | 1,145.00 | 1,145.00 | 1.06% | 2,707 |
| Aug 27, 2026 | 1,120.00 | 1,160.00 | 1,105.00 | 1,133.00 | 1,133.00 | 1.16% | 13,568 |