Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,007.00
+7.00 (0.70%)
Aug 21, 2026, 1:45 PM IDT
Elad Software Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |