El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,419.00
-18.00 (-1.25%)
Nov 18, 2025, 5:24 PM IDT
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,437.00 | 1,440.00 | 1,402.00 | 1,419.00 | - | -1.25% | 1,510,655 |
| Nov 17, 2025 | 1,465.00 | 1,482.00 | 1,415.00 | 1,437.00 | 1,437.00 | -1.91% | 1,762,779 |
| Nov 16, 2025 | 1,450.00 | 1,515.00 | 1,448.00 | 1,465.00 | 1,465.00 | 0.83% | 1,203,327 |
| Nov 13, 2025 | 1,458.00 | 1,488.00 | 1,417.00 | 1,453.00 | 1,453.00 | -0.34% | 3,070,595 |
| Nov 12, 2025 | 1,508.00 | 1,517.00 | 1,434.00 | 1,458.00 | 1,458.00 | -3.25% | 3,221,256 |
| Nov 11, 2025 | 1,555.00 | 1,652.00 | 1,480.00 | 1,507.00 | 1,507.00 | -2.14% | 10,575,420 |
| Nov 10, 2025 | 1,509.00 | 1,545.00 | 1,509.00 | 1,540.00 | 1,540.00 | 1.05% | 2,397,140 |
| Nov 9, 2025 | 1,508.00 | 1,524.00 | 1,490.00 | 1,524.00 | 1,524.00 | 0.73% | 792,504 |
| Nov 6, 2025 | 1,474.00 | 1,533.00 | 1,474.00 | 1,513.00 | 1,513.00 | 2.65% | 4,301,443 |
| Nov 5, 2025 | 1,439.00 | 1,488.00 | 1,424.00 | 1,474.00 | 1,474.00 | 2.43% | 2,191,860 |
| Nov 4, 2025 | 1,400.00 | 1,439.00 | 1,386.00 | 1,439.00 | 1,439.00 | 1.84% | 1,485,322 |
| Nov 3, 2025 | 1,368.00 | 1,424.00 | 1,363.00 | 1,413.00 | 1,413.00 | 1.73% | 2,383,659 |
| Nov 2, 2025 | 1,355.00 | 1,389.00 | 1,353.00 | 1,389.00 | 1,389.00 | 2.51% | 634,409 |
| Oct 30, 2025 | 1,340.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,355.00 | 0.59% | 1,414,023 |
| Oct 29, 2025 | 1,331.00 | 1,368.00 | 1,330.00 | 1,347.00 | 1,347.00 | 0.52% | 2,571,954 |
| Oct 28, 2025 | 1,300.00 | 1,357.00 | 1,300.00 | 1,340.00 | 1,340.00 | 2.84% | 2,632,475 |
| Oct 27, 2025 | 1,309.00 | 1,328.00 | 1,286.00 | 1,303.00 | 1,303.00 | -1.96% | 3,379,991 |
| Oct 26, 2025 | 1,332.00 | 1,342.00 | 1,300.00 | 1,329.00 | 1,329.00 | -0.45% | 918,370 |
| Oct 23, 2025 | 1,338.00 | 1,350.00 | 1,307.00 | 1,335.00 | 1,335.00 | -0.96% | 3,022,095 |
| Oct 22, 2025 | 1,348.00 | 1,360.00 | 1,323.00 | 1,348.00 | 1,348.00 | - | 1,456,565 |
| Oct 21, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,348.00 | 1,348.00 | 1.20% | 1,197,687 |
| Oct 20, 2025 | 1,350.00 | 1,374.00 | 1,310.00 | 1,332.00 | 1,332.00 | -1.33% | 2,889,442 |
| Oct 19, 2025 | 1,329.00 | 1,382.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1.20% | 3,857,120 |
| Oct 16, 2025 | 1,335.00 | 1,335.00 | 1,290.00 | 1,334.00 | 1,334.00 | -0.37% | 4,687,581 |
| Oct 15, 2025 | 1,281.00 | 1,343.00 | 1,278.00 | 1,339.00 | 1,339.00 | 2.92% | 4,529,684 |
| Oct 12, 2025 | 1,310.00 | 1,321.00 | 1,278.00 | 1,301.00 | 1,301.00 | -1.96% | 3,620,053 |
| Oct 9, 2025 | 1,390.00 | 1,390.00 | 1,305.00 | 1,327.00 | 1,327.00 | -6.42% | 6,588,563 |
| Oct 8, 2025 | 1,474.00 | 1,475.00 | 1,418.00 | 1,418.00 | 1,418.00 | -5.47% | 3,226,434 |
| Oct 5, 2025 | 1,500.00 | 1,534.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.60% | 1,234,833 |
| Sep 30, 2025 | 1,488.00 | 1,514.00 | 1,457.00 | 1,509.00 | 1,509.00 | 0.33% | 2,575,766 |
| Sep 29, 2025 | 1,510.00 | 1,533.00 | 1,488.00 | 1,504.00 | 1,504.00 | 0.27% | 1,541,545 |
| Sep 28, 2025 | 1,434.00 | 1,500.00 | 1,434.00 | 1,500.00 | 1,500.00 | 4.46% | 612,341 |
| Sep 25, 2025 | 1,500.00 | 1,500.00 | 1,435.00 | 1,436.00 | 1,436.00 | -3.36% | 2,052,462 |
| Sep 21, 2025 | 1,498.00 | 1,519.00 | 1,461.00 | 1,486.00 | 1,486.00 | -0.80% | 450,417 |
| Sep 18, 2025 | 1,464.00 | 1,529.00 | 1,456.00 | 1,498.00 | 1,498.00 | 2.32% | 8,553,001 |
| Sep 17, 2025 | 1,543.00 | 1,549.00 | 1,454.00 | 1,464.00 | 1,464.00 | -5.55% | 3,983,921 |
| Sep 16, 2025 | 1,557.00 | 1,562.00 | 1,513.00 | 1,550.00 | 1,550.00 | -0.45% | 2,885,302 |
| Sep 15, 2025 | 1,582.00 | 1,590.00 | 1,531.00 | 1,557.00 | 1,557.00 | -1.58% | 1,323,171 |
| Sep 14, 2025 | 1,554.00 | 1,582.00 | 1,549.00 | 1,582.00 | 1,582.00 | 1.74% | 1,367,646 |
| 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 |