El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,400.00
-6.00 (-0.43%)
At close: Mar 20, 2026
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,404.00 | 1,414.00 | 1,380.00 | 1,400.00 | 1,400.00 | -0.43% | 3,478,746 |
| Mar 19, 2026 | 1,450.00 | 1,470.00 | 1,395.00 | 1,406.00 | 1,406.00 | -4.09% | 2,501,501 |
| Mar 18, 2026 | 1,394.00 | 1,471.00 | 1,377.00 | 1,466.00 | 1,466.00 | 6.08% | 2,873,802 |
| Mar 17, 2026 | 1,365.00 | 1,432.00 | 1,365.00 | 1,382.00 | 1,382.00 | 1.62% | 2,422,244 |
| Mar 16, 2026 | 1,338.00 | 1,375.00 | 1,296.00 | 1,360.00 | 1,360.00 | 2.56% | 2,820,699 |
| Mar 13, 2026 | 1,359.00 | 1,372.00 | 1,320.00 | 1,326.00 | 1,326.00 | -2.36% | 1,208,705 |
| Mar 12, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,358.00 | 1,358.00 | -3.00% | 2,044,220 |
| Mar 11, 2026 | 1,460.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,400.00 | -2.91% | 2,445,668 |
| Mar 10, 2026 | 1,400.00 | 1,454.00 | 1,342.00 | 1,442.00 | 1,442.00 | 4.42% | 3,480,463 |
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,381.00 | 1,381.00 | -3.36% | 2,330,807 |
| Mar 6, 2026 | 1,453.00 | 1,454.00 | 1,414.00 | 1,429.00 | 1,429.00 | -1.45% | 2,013,820 |
| Mar 5, 2026 | 1,502.00 | 1,510.00 | 1,436.00 | 1,450.00 | 1,450.00 | -2.03% | 2,241,816 |
| Mar 4, 2026 | 1,503.00 | 1,520.00 | 1,470.00 | 1,480.00 | 1,480.00 | -0.34% | 3,085,092 |
| Mar 2, 2026 | 1,595.00 | 1,625.00 | 1,485.00 | 1,485.00 | 1,485.00 | -4.93% | 3,699,209 |
| Feb 27, 2026 | 1,554.00 | 1,587.00 | 1,505.00 | 1,562.00 | 1,562.00 | 0.51% | 1,693,810 |
| Feb 26, 2026 | 1,570.00 | 1,630.00 | 1,549.00 | 1,554.00 | 1,554.00 | -1.27% | 2,676,797 |
| Feb 25, 2026 | 1,655.00 | 1,694.00 | 1,490.00 | 1,574.00 | 1,574.00 | -5.29% | 5,792,859 |
| Feb 24, 2026 | 1,720.00 | 1,755.00 | 1,640.00 | 1,662.00 | 1,662.00 | -3.93% | 1,314,836 |
| Feb 23, 2026 | 1,730.00 | 1,744.00 | 1,685.00 | 1,730.00 | 1,730.00 | - | 2,113,749 |
| Feb 20, 2026 | 1,744.00 | 1,749.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1.35% | 836,070 |
| Feb 19, 2026 | 1,676.00 | 1,718.00 | 1,654.00 | 1,707.00 | 1,707.00 | 2.77% | 2,546,009 |
| Feb 18, 2026 | 1,638.00 | 1,685.00 | 1,632.00 | 1,661.00 | 1,661.00 | 1.40% | 915,204 |
| Feb 17, 2026 | 1,700.00 | 1,700.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.67% | 1,045,830 |
| Feb 16, 2026 | 1,655.00 | 1,690.00 | 1,633.00 | 1,683.00 | 1,683.00 | 2.00% | 1,123,439 |
| Feb 13, 2026 | 1,710.00 | 1,710.00 | 1,597.00 | 1,650.00 | 1,650.00 | -5.34% | 2,873,031 |
| Feb 12, 2026 | 1,715.00 | 1,750.00 | 1,710.00 | 1,743.00 | 1,743.00 | 1.63% | 1,018,161 |
| Feb 11, 2026 | 1,763.00 | 1,781.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.78% | 1,495,854 |
| Feb 10, 2026 | 1,793.00 | 1,800.00 | 1,759.00 | 1,764.00 | 1,764.00 | -1.62% | 1,045,618 |
| Feb 9, 2026 | 1,795.00 | 1,797.00 | 1,767.00 | 1,793.00 | 1,793.00 | -0.39% | 1,414,074 |
| Feb 6, 2026 | 1,775.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.41% | 1,361,669 |
| Feb 5, 2026 | 1,800.00 | 1,815.00 | 1,775.00 | 1,775.00 | 1,775.00 | -2.10% | 6,448,807 |
| Feb 4, 2026 | 1,763.00 | 1,820.00 | 1,745.00 | 1,813.00 | 1,813.00 | 3.19% | 1,130,277 |
| Feb 3, 2026 | 1,763.00 | 1,794.00 | 1,745.00 | 1,757.00 | 1,757.00 | -0.34% | 2,025,125 |
| Feb 2, 2026 | 1,755.00 | 1,776.00 | 1,720.00 | 1,763.00 | 1,763.00 | 0.46% | 1,418,422 |
| Jan 30, 2026 | 1,770.00 | 1,770.00 | 1,734.00 | 1,755.00 | 1,755.00 | -0.85% | 713,533 |
| Jan 29, 2026 | 1,790.00 | 1,818.00 | 1,759.00 | 1,770.00 | 1,770.00 | -1.12% | 1,444,334 |
| Jan 28, 2026 | 1,800.00 | 1,820.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.56% | 1,623,873 |
| Jan 27, 2026 | 1,815.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 1,489,829 |
| Jan 26, 2026 | 1,765.00 | 1,809.00 | 1,760.00 | 1,800.00 | 1,800.00 | 4.17% | 2,068,319 |
| Jan 23, 2026 | 1,715.00 | 1,730.00 | 1,712.00 | 1,728.00 | 1,728.00 | 1.17% | 759,425 |
| Jan 22, 2026 | 1,712.00 | 1,727.00 | 1,692.00 | 1,708.00 | 1,708.00 | 0.83% | 1,329,574 |
| Jan 21, 2026 | 1,689.00 | 1,714.00 | 1,676.00 | 1,694.00 | 1,694.00 | 0.83% | 1,529,960 |
| Jan 20, 2026 | 1,740.00 | 1,749.00 | 1,676.00 | 1,680.00 | 1,680.00 | -3.23% | 1,579,813 |
| Jan 19, 2026 | 1,774.00 | 1,774.00 | 1,731.00 | 1,736.00 | 1,736.00 | -2.25% | 1,964,717 |
| Jan 16, 2026 | 1,760.00 | 1,787.00 | 1,734.00 | 1,776.00 | 1,776.00 | -1.66% | 672,747 |
| Jan 15, 2026 | 1,813.00 | 1,866.00 | 1,784.00 | 1,806.00 | 1,749.00 | 1.80% | 2,426,358 |
| Jan 14, 2026 | 1,769.00 | 1,786.00 | 1,736.00 | 1,774.00 | 1,718.01 | 1.08% | 1,463,759 |
| Jan 13, 2026 | 1,760.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,699.61 | -0.28% | 1,161,582 |
| Jan 12, 2026 | 1,803.00 | 1,816.00 | 1,737.00 | 1,760.00 | 1,704.45 | -1.95% | 1,244,256 |
| Jan 9, 2026 | 1,784.00 | 1,806.00 | 1,779.00 | 1,795.00 | 1,738.35 | 0.67% | 853,567 |