El Al Israel Airlines Ltd. (TLV:ELAL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
1,376.00
+37.00 (2.76%)
Jul 31, 2025, 5:24 PM IDT

El Al Israel Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20251,339.001,376.001,326.001,376.001,376.002.76%2,002,386
Jul 30, 20251,348.001,356.001,322.001,339.001,339.00-0.81%1,060,019
Jul 29, 20251,324.001,356.001,313.001,350.001,350.001.96%1,588,863
Jul 28, 20251,287.001,324.001,287.001,324.001,324.002.87%1,310,160
Jul 27, 20251,281.001,290.001,251.001,287.001,287.000.63%648,759
Jul 24, 20251,277.001,295.001,262.001,279.001,279.00-1,260,745
Jul 23, 20251,265.001,280.001,246.001,279.001,279.001.19%1,835,110
Jul 22, 20251,222.001,264.001,221.001,264.001,264.003.44%1,612,448
Jul 21, 20251,213.001,222.001,200.001,222.001,222.000.74%901,220
Jul 20, 20251,228.001,228.001,206.001,213.001,213.00-1.22%377,351
Jul 17, 20251,215.001,234.001,183.001,228.001,228.000.24%1,140,244
Jul 16, 20251,215.001,225.001,190.001,225.001,225.000.82%1,513,868
Jul 15, 20251,185.001,220.001,183.001,215.001,215.002.36%1,969,258
Jul 14, 20251,158.001,195.001,134.001,187.001,187.00-2.55%4,220,742
Jul 13, 20251,231.001,232.001,210.001,218.001,218.00-1.30%708,715
Jul 10, 20251,191.001,236.001,184.001,234.001,234.003.01%2,154,473
Jul 9, 20251,216.001,236.001,177.001,198.001,198.00-1.48%5,133,475
Jul 8, 20251,307.001,310.001,206.001,216.001,216.00-7.88%6,152,989
Jul 7, 20251,345.001,346.001,304.001,320.001,320.00-1.93%1,517,719
Jul 6, 20251,336.001,373.001,325.001,346.001,346.000.75%551,993
Jul 3, 20251,355.001,373.001,329.001,336.001,336.00-1.40%1,358,382
Jul 2, 20251,346.001,364.001,326.001,355.001,355.00-0.07%1,645,400
Jul 1, 20251,320.001,356.001,310.001,356.001,356.002.73%2,729,968
Jun 30, 20251,323.001,330.001,303.001,320.001,320.00-1.35%1,990,191
Jun 29, 20251,350.001,370.001,315.001,338.001,338.00-0.37%1,622,805
Jun 26, 20251,407.001,422.001,337.001,343.001,343.00-4.55%3,283,365
Jun 25, 20251,350.001,423.001,316.001,407.001,407.004.22%4,802,088
Jun 24, 20251,326.001,365.001,279.001,350.001,350.003.85%7,945,174
Jun 23, 20251,318.001,318.001,271.001,300.001,300.00-1.37%2,940,237
Jun 22, 20251,375.001,375.001,311.001,318.001,318.00-4.15%3,828,659
Jun 19, 20251,407.001,418.001,373.001,375.001,375.00-2.27%3,218,057
Jun 18, 20251,412.001,438.001,391.001,407.001,407.000.72%3,362,486
Jun 17, 20251,382.001,409.001,358.001,397.001,397.001.31%3,428,330
Jun 16, 20251,340.001,379.001,324.001,379.001,379.003.14%3,193,926
Jun 15, 20251,382.001,382.001,298.001,337.001,337.00-3.60%9,097,494
Jun 12, 20251,414.001,415.001,350.001,387.001,387.00-1.91%2,975,834
Jun 11, 20251,394.001,418.001,374.001,414.001,414.001.51%1,530,400
Jun 10, 20251,388.001,402.001,363.001,393.001,393.000.36%2,240,997
Jun 9, 20251,343.001,388.001,318.001,388.001,388.003.35%1,820,679
Jun 8, 20251,376.001,379.001,341.001,343.001,343.00-2.40%799,808
Jun 5, 20251,344.001,378.001,342.001,376.001,376.002.38%2,273,605
Jun 4, 20251,348.001,357.001,325.001,344.001,344.000.30%1,309,276
Jun 3, 20251,300.001,340.001,300.001,340.001,340.003.08%2,554,550
May 29, 20251,362.001,364.001,281.001,300.001,300.00-5.80%6,428,232
May 28, 20251,404.001,413.001,352.001,380.001,380.00-1.08%2,939,513
May 27, 20251,412.001,435.001,382.001,395.001,395.00-1.20%2,447,282
May 26, 20251,410.001,444.001,342.001,412.001,412.000.14%8,302,181
May 25, 20251,385.001,415.001,382.001,410.001,410.003.75%2,221,633
May 22, 20251,320.001,359.001,320.001,359.001,359.002.95%3,343,141
May 21, 20251,300.001,320.001,260.001,320.001,320.005.94%4,333,054