El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,563.00
-19.00 (-1.20%)
Sep 15, 2025, 10:45 AM IDT
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1,529.00 | 1,566.00 | 1,470.00 | 1,555.00 | 1,555.00 | 1.70% | 2,343,524 |
| Sep 10, 2025 | 1,439.00 | 1,533.00 | 1,430.00 | 1,529.00 | 1,529.00 | 6.25% | 4,905,061 |
| Sep 9, 2025 | 1,409.00 | 1,439.00 | 1,396.00 | 1,439.00 | 1,439.00 | 2.13% | 1,090,963 |
| Sep 8, 2025 | 1,448.00 | 1,449.00 | 1,407.00 | 1,409.00 | 1,409.00 | -2.69% | 1,225,789 |
| Sep 7, 2025 | 1,400.00 | 1,448.00 | 1,385.00 | 1,448.00 | 1,448.00 | 3.43% | 807,808 |
| Sep 4, 2025 | 1,450.00 | 1,463.00 | 1,393.00 | 1,400.00 | 1,400.00 | -3.45% | 1,771,101 |
| Sep 3, 2025 | 1,439.00 | 1,460.00 | 1,415.00 | 1,450.00 | 1,450.00 | 1.40% | 2,399,639 |
| Sep 2, 2025 | 1,420.00 | 1,460.00 | 1,407.00 | 1,430.00 | 1,430.00 | 0.70% | 2,429,661 |
| Sep 1, 2025 | 1,349.00 | 1,426.00 | 1,341.00 | 1,420.00 | 1,420.00 | 5.73% | 2,553,905 |
| Aug 31, 2025 | 1,330.00 | 1,366.00 | 1,330.00 | 1,343.00 | 1,343.00 | 0.60% | 656,969 |
| Aug 28, 2025 | 1,288.00 | 1,348.00 | 1,283.00 | 1,335.00 | 1,335.00 | 1.14% | 2,401,040 |
| Aug 27, 2025 | 1,348.00 | 1,363.00 | 1,310.00 | 1,320.00 | 1,320.00 | -2.08% | 1,032,488 |
| Aug 26, 2025 | 1,366.00 | 1,390.00 | 1,338.00 | 1,348.00 | 1,348.00 | -2.60% | 2,005,087 |
| Aug 25, 2025 | 1,391.00 | 1,419.00 | 1,355.00 | 1,384.00 | 1,384.00 | -0.50% | 1,414,455 |
| Aug 24, 2025 | 1,380.00 | 1,413.00 | 1,380.00 | 1,391.00 | 1,391.00 | 0.22% | 367,264 |
| Aug 21, 2025 | 1,427.00 | 1,454.00 | 1,388.00 | 1,388.00 | 1,388.00 | -2.73% | 884,847 |
| Aug 20, 2025 | 1,430.00 | 1,441.00 | 1,410.00 | 1,427.00 | 1,427.00 | -1.04% | 753,312 |
| Aug 19, 2025 | 1,406.00 | 1,444.00 | 1,398.00 | 1,442.00 | 1,442.00 | 2.56% | 1,459,558 |
| Aug 18, 2025 | 1,400.00 | 1,407.00 | 1,381.00 | 1,406.00 | 1,406.00 | 0.43% | 1,000,695 |
| Aug 17, 2025 | 1,385.00 | 1,411.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.08% | 438,801 |
| Aug 14, 2025 | 1,343.00 | 1,385.00 | 1,343.00 | 1,385.00 | 1,385.00 | 3.13% | 1,479,306 |
| Aug 13, 2025 | 1,355.00 | 1,408.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.89% | 1,422,495 |
| Aug 12, 2025 | 1,400.00 | 1,407.00 | 1,353.00 | 1,355.00 | 1,355.00 | -4.10% | 1,415,061 |
| Aug 11, 2025 | 1,434.00 | 1,434.00 | 1,389.00 | 1,413.00 | 1,413.00 | -1.60% | 1,234,578 |
| Aug 10, 2025 | 1,400.00 | 1,442.00 | 1,399.00 | 1,436.00 | 1,436.00 | 2.57% | 750,127 |
| Aug 7, 2025 | 1,347.00 | 1,409.00 | 1,340.00 | 1,400.00 | 1,400.00 | 3.93% | 4,551,039 |
| Aug 6, 2025 | 1,316.00 | 1,352.00 | 1,298.00 | 1,347.00 | 1,347.00 | 2.36% | 1,558,700 |
| Aug 5, 2025 | 1,342.00 | 1,369.00 | 1,308.00 | 1,316.00 | 1,316.00 | -1.94% | 1,652,289 |
| Aug 4, 2025 | 1,365.00 | 1,370.00 | 1,324.00 | 1,342.00 | 1,342.00 | -2.47% | 1,256,967 |
| Jul 31, 2025 | 1,339.00 | 1,376.00 | 1,326.00 | 1,376.00 | 1,376.00 | 2.76% | 2,002,386 |
| Jul 30, 2025 | 1,348.00 | 1,356.00 | 1,322.00 | 1,339.00 | 1,339.00 | -0.81% | 1,060,019 |
| Jul 29, 2025 | 1,324.00 | 1,356.00 | 1,313.00 | 1,350.00 | 1,350.00 | 1.96% | 1,588,863 |
| Jul 28, 2025 | 1,287.00 | 1,324.00 | 1,287.00 | 1,324.00 | 1,324.00 | 2.87% | 1,310,160 |
| Jul 27, 2025 | 1,281.00 | 1,290.00 | 1,251.00 | 1,287.00 | 1,287.00 | 0.63% | 648,759 |
| Jul 24, 2025 | 1,277.00 | 1,295.00 | 1,262.00 | 1,279.00 | 1,279.00 | - | 1,260,745 |
| Jul 23, 2025 | 1,265.00 | 1,280.00 | 1,246.00 | 1,279.00 | 1,279.00 | 1.19% | 1,835,110 |
| Jul 22, 2025 | 1,222.00 | 1,264.00 | 1,221.00 | 1,264.00 | 1,264.00 | 3.44% | 1,612,448 |
| Jul 21, 2025 | 1,213.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,222.00 | 0.74% | 901,220 |
| Jul 20, 2025 | 1,228.00 | 1,228.00 | 1,206.00 | 1,213.00 | 1,213.00 | -1.22% | 377,351 |
| Jul 17, 2025 | 1,215.00 | 1,234.00 | 1,183.00 | 1,228.00 | 1,228.00 | 0.24% | 1,140,244 |
| Jul 16, 2025 | 1,215.00 | 1,225.00 | 1,190.00 | 1,225.00 | 1,225.00 | 0.82% | 1,513,868 |
| Jul 15, 2025 | 1,185.00 | 1,220.00 | 1,183.00 | 1,215.00 | 1,215.00 | 2.36% | 1,969,258 |
| Jul 14, 2025 | 1,158.00 | 1,195.00 | 1,134.00 | 1,187.00 | 1,187.00 | -2.55% | 4,220,742 |
| Jul 13, 2025 | 1,231.00 | 1,232.00 | 1,210.00 | 1,218.00 | 1,218.00 | -1.30% | 708,715 |
| Jul 10, 2025 | 1,191.00 | 1,236.00 | 1,184.00 | 1,234.00 | 1,234.00 | 3.01% | 2,154,473 |
| Jul 9, 2025 | 1,216.00 | 1,236.00 | 1,177.00 | 1,198.00 | 1,198.00 | -1.48% | 5,133,475 |
| Jul 8, 2025 | 1,307.00 | 1,310.00 | 1,206.00 | 1,216.00 | 1,216.00 | -7.88% | 6,152,989 |
| Jul 7, 2025 | 1,345.00 | 1,346.00 | 1,304.00 | 1,320.00 | 1,320.00 | -1.93% | 1,517,719 |
| Jul 6, 2025 | 1,336.00 | 1,373.00 | 1,325.00 | 1,346.00 | 1,346.00 | 0.75% | 551,993 |
| Jul 3, 2025 | 1,355.00 | 1,373.00 | 1,329.00 | 1,336.00 | 1,336.00 | -1.40% | 1,358,382 |