El Al Israel Airlines Ltd. (TLV:ELAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,965.00
+58.00 (3.04%)
Oct 30, 2026, 12:25 PM IST
El Al Israel Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,923.00 | 1,976.00 | 1,908.00 | 1,965.00 | - | 5.36% | 1,835,467 |
| Oct 29, 2026 | 1,871.00 | 1,903.00 | 1,850.00 | 1,865.00 | - | -0.11% | 573,138 |
| Oct 28, 2026 | 1,898.00 | 1,906.00 | 1,840.00 | 1,867.00 | 1,867.00 | -1.99% | 2,577,037 |
| Oct 26, 2026 | 1,907.00 | 1,964.00 | 1,879.00 | 1,905.00 | 1,905.00 | -0.37% | 2,591,245 |
| Oct 23, 2026 | 1,924.00 | 1,931.00 | 1,879.00 | 1,912.00 | 1,912.00 | -0.73% | 1,091,530 |
| Oct 22, 2026 | 1,985.00 | 1,991.00 | 1,920.00 | 1,926.00 | 1,926.00 | -2.97% | 1,685,728 |
| Oct 21, 2026 | 1,948.00 | 1,999.00 | 1,942.00 | 1,985.00 | 1,985.00 | 1.90% | 3,229,294 |
| Oct 20, 2026 | 1,925.00 | 1,983.00 | 1,905.00 | 1,948.00 | 1,948.00 | 1.19% | 2,408,412 |
| Oct 19, 2026 | 1,850.00 | 1,925.00 | 1,850.00 | 1,925.00 | 1,925.00 | 4.34% | 2,404,040 |
| Oct 16, 2026 | 1,860.00 | 1,877.00 | 1,840.00 | 1,845.00 | 1,845.00 | -0.22% | 1,332,892 |
| Oct 15, 2026 | 1,870.00 | 1,875.00 | 1,825.00 | 1,849.00 | 1,849.00 | -1.49% | 3,196,420 |
| Oct 14, 2026 | 1,927.00 | 1,963.00 | 1,861.00 | 1,877.00 | 1,877.00 | -2.54% | 3,464,437 |
| Oct 13, 2026 | 1,880.00 | 1,954.00 | 1,877.00 | 1,926.00 | 1,926.00 | 3.16% | 3,604,963 |
| Oct 12, 2026 | 1,848.00 | 1,867.00 | 1,810.00 | 1,867.00 | 1,867.00 | 1.52% | 2,561,656 |
| 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 |