Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,182.00
+5.00 (0.42%)
Oct 1, 2026, 2:24 PM IDT
Elad Software Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,059.00 | 1,121.00 | 1,059.00 | 1,120.00 | 1,120.00 | 5.76% | 51,336 |
| Aug 25, 2026 | 1,012.00 | 1,061.00 | 1,012.00 | 1,059.00 | 1,059.00 | 4.64% | 353 |
| Aug 24, 2026 | 1,007.00 | 1,030.00 | 989.40 | 1,012.00 | 1,012.00 | 0.50% | 2,810 |
| Aug 21, 2026 | 995.90 | 1,010.00 | 995.90 | 1,007.00 | 1,007.00 | 1.11% | 162 |
| Aug 20, 2026 | 1,000.00 | 1,022.00 | 977.50 | 995.90 | 995.90 | -0.41% | 13,436 |
| Aug 19, 2026 | 1,000.00 | 1,042.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 4,216 |
| Aug 18, 2026 | 930.00 | 1,052.00 | 892.00 | 1,000.00 | 1,000.00 | 7.34% | 44,752 |
| Aug 17, 2026 | 1,000.00 | 1,000.00 | 901.30 | 931.60 | 931.60 | 0.41% | 7,750 |
| Aug 14, 2026 | 1,000.00 | 1,000.00 | 900.00 | 927.80 | 927.80 | -1.78% | 4,371 |
| Aug 13, 2026 | 945.00 | 945.00 | 945.00 | 944.60 | 944.60 | 0.14% | 153 |
| Aug 12, 2026 | 1,000.00 | 1,000.00 | 927.20 | 943.30 | 943.30 | 0.52% | 2,583 |
| Aug 11, 2026 | 1,000.00 | 1,000.00 | 910.70 | 938.40 | 938.40 | -4.04% | 3,646 |
| Aug 10, 2026 | 1,000.00 | 1,000.00 | 969.20 | 977.90 | 977.90 | 1.73% | 2,065 |
| Aug 7, 2026 | 945.00 | 1,010.00 | 934.90 | 961.30 | 961.30 | 1.72% | 2,649 |
| Aug 6, 2026 | 979.50 | 1,020.00 | 945.00 | 945.00 | 945.00 | -3.52% | 14,312 |
| Aug 5, 2026 | 892.00 | 999.90 | 892.00 | 979.50 | 979.50 | 0.04% | 7,401 |
| Aug 4, 2026 | 989.90 | 1,010.00 | 968.20 | 979.10 | 979.10 | -1.09% | 2,262 |
| Aug 3, 2026 | 998.40 | 1,050.00 | 978.50 | 989.90 | 989.90 | -0.85% | 4,386 |
| 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 |