El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,839.00
+9.00 (0.49%)
Oct 9, 2026, 1:44 PM IDT
El Al Israel Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,826.00 | 1,853.00 | 1,808.00 | 1,839.00 | 1,839.00 | 0.49% | 1,229,761 |
| Oct 8, 2026 | 1,772.00 | 1,848.00 | 1,768.00 | 1,830.00 | 1,830.00 | 2.18% | 2,840,762 |
| Oct 7, 2026 | 1,860.00 | 1,876.00 | 1,759.00 | 1,791.00 | 1,791.00 | -3.71% | 3,142,608 |
| Oct 6, 2026 | 1,870.00 | 1,871.00 | 1,822.00 | 1,860.00 | 1,860.00 | -0.59% | 3,238,292 |
| Oct 5, 2026 | 1,950.00 | 1,995.00 | 1,854.00 | 1,871.00 | 1,871.00 | -3.06% | 3,847,968 |
| Oct 1, 2026 | 1,877.00 | 1,936.00 | 1,870.00 | 1,930.00 | 1,930.00 | 4.32% | 3,439,855 |
| Sep 30, 2026 | 1,740.00 | 1,850.00 | 1,719.00 | 1,850.00 | 1,850.00 | 7.93% | 5,444,053 |
| Sep 29, 2026 | 1,680.00 | 1,714.00 | 1,680.00 | 1,714.00 | 1,714.00 | 1.42% | 1,014,547 |
| Sep 28, 2026 | 1,665.00 | 1,694.00 | 1,642.00 | 1,690.00 | 1,690.00 | 1.14% | 746,177 |
| Sep 24, 2026 | 1,709.00 | 1,718.00 | 1,651.00 | 1,671.00 | 1,671.00 | -2.28% | 1,529,805 |
| Sep 23, 2026 | 1,700.00 | 1,730.00 | 1,694.00 | 1,710.00 | 1,710.00 | 0.65% | 1,375,753 |
| Sep 22, 2026 | 1,650.00 | 1,699.00 | 1,649.00 | 1,699.00 | 1,699.00 | 3.91% | 1,563,720 |
| Sep 17, 2026 | 1,631.00 | 1,652.00 | 1,618.00 | 1,635.00 | 1,635.00 | 0.25% | 910,150 |
| Sep 16, 2026 | 1,665.00 | 1,669.00 | 1,615.00 | 1,631.00 | 1,631.00 | -2.10% | 1,162,384 |
| Sep 15, 2026 | 1,645.00 | 1,675.00 | 1,645.00 | 1,666.00 | 1,666.00 | 1.28% | 1,351,138 |
| Sep 14, 2026 | 1,649.00 | 1,677.00 | 1,600.00 | 1,645.00 | 1,645.00 | 0.30% | 1,349,877 |
| Sep 10, 2026 | 1,679.00 | 1,687.00 | 1,639.00 | 1,640.00 | 1,640.00 | -2.50% | 746,169 |
| Sep 9, 2026 | 1,668.00 | 1,698.00 | 1,661.00 | 1,682.00 | 1,682.00 | 0.84% | 1,272,854 |
| Sep 8, 2026 | 1,697.00 | 1,707.00 | 1,668.00 | 1,668.00 | 1,668.00 | -1.71% | 1,286,172 |
| Sep 7, 2026 | 1,710.00 | 1,734.00 | 1,688.00 | 1,697.00 | 1,697.00 | -0.99% | 965,227 |
| Sep 4, 2026 | 1,719.00 | 1,740.00 | 1,711.00 | 1,714.00 | 1,714.00 | -1.32% | 703,085 |
| Sep 3, 2026 | 1,720.00 | 1,757.00 | 1,708.00 | 1,737.00 | 1,737.00 | 0.93% | 1,372,532 |
| Sep 2, 2026 | 1,711.00 | 1,736.00 | 1,701.00 | 1,721.00 | 1,721.00 | 0.58% | 1,287,685 |
| Sep 1, 2026 | 1,705.00 | 1,734.00 | 1,690.00 | 1,711.00 | 1,711.00 | 0.35% | 3,137,384 |
| Aug 31, 2026 | 1,689.00 | 1,706.00 | 1,666.00 | 1,705.00 | 1,705.00 | 0.89% | 1,270,430 |
| Aug 28, 2026 | 1,660.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.48% | 880,137 |
| Aug 27, 2026 | 1,735.00 | 1,735.00 | 1,655.00 | 1,682.00 | 1,682.00 | -3.05% | 1,368,284 |
| Aug 26, 2026 | 1,695.00 | 1,737.00 | 1,688.00 | 1,735.00 | 1,735.00 | 2.36% | 1,375,408 |
| Aug 25, 2026 | 1,662.00 | 1,696.00 | 1,649.00 | 1,695.00 | 1,695.00 | 1.99% | 1,429,437 |
| Aug 24, 2026 | 1,647.00 | 1,666.00 | 1,620.00 | 1,662.00 | 1,662.00 | 0.91% | 1,375,928 |
| Aug 21, 2026 | 1,600.00 | 1,649.00 | 1,600.00 | 1,647.00 | 1,647.00 | 2.94% | 990,970 |
| Aug 20, 2026 | 1,563.00 | 1,620.00 | 1,562.00 | 1,600.00 | 1,600.00 | 1.39% | 956,717 |
| Aug 19, 2026 | 1,602.00 | 1,613.00 | 1,570.00 | 1,578.00 | 1,578.00 | -1.50% | 607,326 |
| Aug 18, 2026 | 1,589.00 | 1,602.00 | 1,577.00 | 1,602.00 | 1,602.00 | 0.75% | 634,847 |
| Aug 17, 2026 | 1,615.00 | 1,625.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.55% | 862,147 |
| Aug 14, 2026 | 1,622.00 | 1,626.00 | 1,601.00 | 1,615.00 | 1,615.00 | -0.43% | 151,619 |
| Aug 13, 2026 | 1,645.00 | 1,646.00 | 1,601.00 | 1,622.00 | 1,622.00 | -0.49% | 652,467 |
| Aug 12, 2026 | 1,616.00 | 1,655.00 | 1,601.00 | 1,630.00 | 1,630.00 | 0.99% | 1,158,649 |
| Aug 11, 2026 | 1,613.00 | 1,627.00 | 1,589.00 | 1,614.00 | 1,614.00 | 0.06% | 1,400,096 |
| Aug 10, 2026 | 1,613.00 | 1,658.00 | 1,593.00 | 1,613.00 | 1,613.00 | -0.98% | 1,798,285 |
| Aug 7, 2026 | 1,620.00 | 1,634.00 | 1,601.00 | 1,629.00 | 1,629.00 | 0.56% | 572,222 |
| Aug 6, 2026 | 1,580.00 | 1,643.00 | 1,554.00 | 1,620.00 | 1,620.00 | -0.92% | 5,043,990 |
| Aug 5, 2026 | 1,544.00 | 1,636.00 | 1,530.00 | 1,635.00 | 1,635.00 | 15.06% | 8,372,426 |
| Aug 4, 2026 | 1,425.00 | 1,448.00 | 1,394.00 | 1,421.00 | 1,421.00 | 0.28% | 1,024,653 |
| Aug 3, 2026 | 1,366.00 | 1,423.00 | 1,366.00 | 1,417.00 | 1,417.00 | 4.27% | 1,570,103 |
| Jul 31, 2026 | 1,345.00 | 1,379.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.04% | 779,954 |
| Jul 30, 2026 | 1,356.00 | 1,357.00 | 1,321.00 | 1,345.00 | 1,345.00 | -0.81% | 1,139,965 |
| Jul 29, 2026 | 1,353.00 | 1,370.00 | 1,342.00 | 1,356.00 | 1,356.00 | 0.22% | 694,753 |
| Jul 28, 2026 | 1,363.00 | 1,391.00 | 1,346.00 | 1,353.00 | 1,353.00 | -0.73% | 530,912 |
| Jul 27, 2026 | 1,343.00 | 1,382.00 | 1,343.00 | 1,363.00 | 1,363.00 | 2.17% | 1,274,963 |