El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,314.00
+100.00 (8.24%)
May 20, 2026, 5:29 PM IDT
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,206.00 | 1,325.00 | 1,175.00 | 1,314.00 | 1,314.00 | 8.24% | 3,443,493 |
| May 19, 2026 | 1,220.00 | 1,248.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.98% | 837,585 |
| May 18, 2026 | 1,234.00 | 1,234.00 | 1,181.00 | 1,226.00 | 1,226.00 | -0.33% | 2,209,157 |
| May 15, 2026 | 1,249.00 | 1,253.00 | 1,222.00 | 1,230.00 | 1,230.00 | -0.81% | 823,824 |
| May 14, 2026 | 1,226.00 | 1,257.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.31% | 854,974 |
| May 13, 2026 | 1,304.00 | 1,314.00 | 1,214.00 | 1,224.00 | 1,224.00 | -6.13% | 2,416,984 |
| May 12, 2026 | 1,272.00 | 1,326.00 | 1,272.00 | 1,304.00 | 1,304.00 | 2.52% | 1,509,800 |
| May 11, 2026 | 1,335.00 | 1,350.00 | 1,261.00 | 1,272.00 | 1,272.00 | -4.72% | 3,417,365 |
| May 8, 2026 | 1,358.00 | 1,360.00 | 1,328.00 | 1,335.00 | 1,335.00 | -2.13% | 1,201,587 |
| May 7, 2026 | 1,365.00 | 1,413.00 | 1,358.00 | 1,364.00 | 1,364.00 | -0.07% | 10,289,100 |
| May 6, 2026 | 1,325.00 | 1,422.00 | 1,321.00 | 1,365.00 | 1,365.00 | 3.10% | 4,055,459 |
| May 5, 2026 | 1,312.00 | 1,334.00 | 1,309.00 | 1,324.00 | 1,324.00 | 0.91% | 1,370,753 |
| May 4, 2026 | 1,380.00 | 1,382.00 | 1,304.00 | 1,312.00 | 1,312.00 | -4.30% | 3,963,476 |
| May 1, 2026 | 1,323.00 | 1,388.00 | 1,320.00 | 1,371.00 | 1,371.00 | 3.63% | 999,737 |
| Apr 30, 2026 | 1,338.00 | 1,338.00 | 1,306.00 | 1,323.00 | 1,323.00 | -1.42% | 1,748,916 |
| Apr 29, 2026 | 1,352.00 | 1,352.00 | 1,324.00 | 1,342.00 | 1,342.00 | 0.15% | 1,340,007 |
| Apr 28, 2026 | 1,344.00 | 1,350.00 | 1,322.00 | 1,340.00 | 1,340.00 | -0.30% | 1,076,813 |
| Apr 27, 2026 | 1,362.00 | 1,370.00 | 1,333.00 | 1,344.00 | 1,344.00 | -0.67% | 903,126 |
| Apr 24, 2026 | 1,377.00 | 1,399.00 | 1,344.00 | 1,353.00 | 1,353.00 | -2.52% | 1,137,664 |
| Apr 23, 2026 | 1,380.00 | 1,408.00 | 1,367.00 | 1,388.00 | 1,388.00 | 0.58% | 1,896,467 |
| Apr 20, 2026 | 1,385.00 | 1,403.00 | 1,343.00 | 1,380.00 | 1,380.00 | 0.15% | 1,731,475 |
| Apr 17, 2026 | 1,367.00 | 1,409.00 | 1,367.00 | 1,378.00 | 1,378.00 | 0.44% | 1,332,863 |
| Apr 16, 2026 | 1,399.00 | 1,412.00 | 1,367.00 | 1,372.00 | 1,372.00 | -1.79% | 1,825,050 |
| Apr 15, 2026 | 1,438.00 | 1,446.00 | 1,396.00 | 1,397.00 | 1,397.00 | -2.38% | 1,167,337 |
| Apr 14, 2026 | 1,449.00 | 1,477.00 | 1,407.00 | 1,431.00 | 1,431.00 | -0.35% | 2,496,707 |
| Apr 13, 2026 | 1,490.00 | 1,490.00 | 1,401.00 | 1,436.00 | 1,436.00 | -4.58% | 2,366,759 |
| Apr 10, 2026 | 1,535.00 | 1,554.00 | 1,485.00 | 1,505.00 | 1,505.00 | -0.53% | 2,335,277 |
| Apr 9, 2026 | 1,520.00 | 1,573.00 | 1,474.00 | 1,513.00 | 1,513.00 | 4.49% | 4,267,873 |
| Apr 6, 2026 | 1,440.00 | 1,483.00 | 1,436.00 | 1,448.00 | 1,448.00 | 1.26% | 1,996,086 |
| Apr 3, 2026 | 1,373.00 | 1,430.00 | 1,370.00 | 1,430.00 | 1,430.00 | 4.15% | 653,482 |
| Mar 31, 2026 | 1,350.00 | 1,380.00 | 1,311.00 | 1,373.00 | 1,373.00 | 1.70% | 2,261,132 |
| Mar 30, 2026 | 1,438.00 | 1,443.00 | 1,350.00 | 1,350.00 | 1,350.00 | -6.05% | 3,734,205 |
| Mar 27, 2026 | 1,440.00 | 1,474.00 | 1,392.00 | 1,437.00 | 1,437.00 | -2.11% | 2,120,639 |
| Mar 26, 2026 | 1,379.00 | 1,486.00 | 1,362.00 | 1,468.00 | 1,468.00 | 6.92% | 3,810,622 |
| Mar 25, 2026 | 1,370.00 | 1,402.00 | 1,361.00 | 1,373.00 | 1,373.00 | 0.22% | 1,936,923 |
| Mar 24, 2026 | 1,391.00 | 1,404.00 | 1,337.00 | 1,370.00 | 1,370.00 | -1.51% | 1,856,869 |
| Mar 23, 2026 | 1,380.00 | 1,432.00 | 1,340.00 | 1,391.00 | 1,391.00 | -0.64% | 2,890,972 |
| 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 |