Elad Software Systems Ltd (TLV:ELAD)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,109.00
-8.00 (-0.72%)
Jun 23, 2026, 5:24 PM IDT
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,117.00 | 1,117.00 | 1,107.00 | 1,109.00 | - | -0.72% | 1,614 |
| 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 |
| May 20, 2026 | 1,090.00 | 1,125.00 | 1,089.00 | 1,106.00 | 1,106.00 | 1.47% | 13,044 |
| May 19, 2026 | 1,076.00 | 1,095.00 | 1,050.00 | 1,090.00 | 1,090.00 | 1.30% | 16,183 |
| May 18, 2026 | 1,077.00 | 1,094.00 | 1,041.00 | 1,076.00 | 1,076.00 | 0.56% | 8,939 |
| May 15, 2026 | 1,069.00 | 1,076.00 | 1,066.00 | 1,070.00 | 1,070.00 | 0.09% | 585 |
| May 14, 2026 | 1,062.00 | 1,091.00 | 1,068.00 | 1,069.00 | 1,069.00 | 0.66% | 12,215 |
| 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 |