El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,690.00
+8.00 (0.48%)
Aug 28, 2026, 1:47 PM IDT
El Al Israel Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1,322.00 | 1,354.00 | 1,316.00 | 1,334.00 | 1,334.00 | -1.19% | 1,693,241 |
| Jul 22, 2026 | 1,362.00 | 1,364.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.88% | 1,045,816 |
| Jul 21, 2026 | 1,361.00 | 1,374.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.37% | 711,341 |
| Jul 20, 2026 | 1,382.00 | 1,391.00 | 1,346.00 | 1,357.00 | 1,357.00 | -1.81% | 1,290,206 |
| Jul 17, 2026 | 1,400.00 | 1,402.00 | 1,354.00 | 1,382.00 | 1,382.00 | -1.29% | 1,014,131 |
| Jul 16, 2026 | 1,417.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.20% | 703,903 |
| Jul 15, 2026 | 1,374.00 | 1,417.00 | 1,374.00 | 1,417.00 | 1,417.00 | 2.46% | 994,659 |
| Jul 14, 2026 | 1,415.00 | 1,434.00 | 1,366.00 | 1,383.00 | 1,383.00 | -2.95% | 1,245,549 |
| Jul 13, 2026 | 1,431.00 | 1,447.00 | 1,412.00 | 1,425.00 | 1,425.00 | -1.18% | 1,019,685 |
| Jul 10, 2026 | 1,451.00 | 1,476.00 | 1,424.00 | 1,442.00 | 1,442.00 | -0.48% | 712,820 |
| Jul 9, 2026 | 1,456.00 | 1,476.00 | 1,415.00 | 1,449.00 | 1,449.00 | -0.48% | 3,870,206 |
| Jul 8, 2026 | 1,475.00 | 1,475.00 | 1,413.00 | 1,456.00 | 1,456.00 | -2.28% | 2,335,744 |
| Jul 7, 2026 | 1,527.00 | 1,527.00 | 1,477.00 | 1,490.00 | 1,490.00 | -2.42% | 863,893 |
| Jul 6, 2026 | 1,509.00 | 1,542.00 | 1,492.00 | 1,527.00 | 1,527.00 | 2.07% | 1,688,306 |
| Jul 3, 2026 | 1,499.00 | 1,509.00 | 1,477.00 | 1,496.00 | 1,496.00 | 0.27% | 338,665 |
| Jul 2, 2026 | 1,451.00 | 1,499.00 | 1,451.00 | 1,492.00 | 1,492.00 | 2.54% | 1,171,707 |
| Jul 1, 2026 | 1,482.00 | 1,495.00 | 1,450.00 | 1,455.00 | 1,455.00 | -1.82% | 1,063,520 |
| Jun 30, 2026 | 1,490.00 | 1,510.00 | 1,444.00 | 1,482.00 | 1,482.00 | -0.54% | 1,428,194 |
| Jun 29, 2026 | 1,542.00 | 1,555.00 | 1,480.00 | 1,490.00 | 1,490.00 | -3.31% | 2,944,199 |
| Jun 26, 2026 | 1,505.00 | 1,541.00 | 1,465.00 | 1,541.00 | 1,541.00 | 2.66% | 2,558,582 |
| Jun 25, 2026 | 1,436.00 | 1,546.00 | 1,434.00 | 1,501.00 | 1,501.00 | 4.24% | 4,656,562 |
| Jun 24, 2026 | 1,398.00 | 1,442.00 | 1,366.00 | 1,440.00 | 1,440.00 | 3.00% | 3,660,816 |
| Jun 23, 2026 | 1,332.00 | 1,400.00 | 1,305.00 | 1,398.00 | 1,398.00 | 4.95% | 2,233,732 |
| Jun 22, 2026 | 1,354.00 | 1,377.00 | 1,314.00 | 1,332.00 | 1,332.00 | -1.62% | 859,597 |
| Jun 19, 2026 | 1,363.00 | 1,376.00 | 1,337.00 | 1,354.00 | 1,354.00 | -0.66% | 1,773,576 |