Electreon Wireless Ltd (TLV:ELWS)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,999.00
-49.00 (-0.97%)
Jul 31, 2025, 5:24 PM IDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5,015.00 | 5,080.00 | 4,951.00 | 5,000.00 | 5,000.00 | -0.95% | 18,037 |
| Jul 30, 2025 | 4,850.00 | 5,100.00 | 4,786.00 | 5,048.00 | 5,048.00 | 3.44% | 33,773 |
| Jul 29, 2025 | 5,063.00 | 5,091.00 | 4,850.00 | 4,880.00 | 4,880.00 | -3.61% | 29,776 |
| Jul 28, 2025 | 5,115.00 | 5,200.00 | 5,040.00 | 5,063.00 | 5,063.00 | -0.24% | 17,311 |
| Jul 27, 2025 | 5,000.00 | 5,185.00 | 4,999.00 | 5,075.00 | 5,075.00 | -0.33% | 19,897 |
| Jul 24, 2025 | 5,065.00 | 5,175.00 | 4,980.00 | 5,092.00 | 5,092.00 | 0.65% | 33,748 |
| Jul 23, 2025 | 4,985.00 | 5,074.00 | 4,973.00 | 5,059.00 | 5,059.00 | 1.48% | 26,924 |
| Jul 22, 2025 | 4,880.00 | 4,985.00 | 4,800.00 | 4,985.00 | 4,985.00 | 4.29% | 48,026 |
| Jul 21, 2025 | 5,004.00 | 5,050.00 | 4,780.00 | 4,780.00 | 4,780.00 | -4.48% | 76,042 |
| Jul 20, 2025 | 5,187.00 | 5,197.00 | 4,691.00 | 5,004.00 | 5,004.00 | -3.53% | 80,441 |
| Jul 17, 2025 | 5,200.00 | 5,319.00 | 5,150.00 | 5,187.00 | 5,187.00 | 0.33% | 28,318 |
| Jul 16, 2025 | 5,379.00 | 5,381.00 | 5,151.00 | 5,170.00 | 5,170.00 | -3.89% | 49,133 |
| Jul 15, 2025 | 5,398.00 | 5,440.00 | 5,250.00 | 5,379.00 | 5,379.00 | -1.18% | 82,527 |
| Jul 14, 2025 | 5,585.00 | 5,600.00 | 5,443.00 | 5,443.00 | 5,443.00 | -2.24% | 26,480 |
| Jul 13, 2025 | 5,651.00 | 5,770.00 | 5,551.00 | 5,568.00 | 5,568.00 | -2.59% | 28,932 |
| Jul 10, 2025 | 5,815.00 | 5,977.00 | 5,686.00 | 5,716.00 | 5,716.00 | -1.70% | 29,011 |
| Jul 9, 2025 | 6,020.00 | 6,088.00 | 5,795.00 | 5,815.00 | 5,815.00 | -3.41% | 79,589 |
| Jul 8, 2025 | 6,447.00 | 6,447.00 | 5,951.00 | 6,020.00 | 6,020.00 | -6.62% | 56,163 |
| Jul 7, 2025 | 6,446.00 | 6,670.00 | 6,355.00 | 6,447.00 | 6,447.00 | 0.02% | 56,179 |
| Jul 6, 2025 | 6,422.00 | 6,535.00 | 6,325.00 | 6,446.00 | 6,446.00 | 0.37% | 18,014 |
| Jul 3, 2025 | 6,643.00 | 6,763.00 | 6,377.00 | 6,422.00 | 6,422.00 | -3.33% | 40,348 |
| Jul 2, 2025 | 6,894.00 | 6,894.00 | 6,536.00 | 6,643.00 | 6,643.00 | -2.09% | 30,100 |
| Jul 1, 2025 | 6,538.00 | 6,890.00 | 6,349.00 | 6,785.00 | 6,785.00 | 5.87% | 82,820 |
| Jun 30, 2025 | 6,440.00 | 6,540.00 | 6,300.00 | 6,409.00 | 6,409.00 | -0.48% | 26,489 |
| Jun 29, 2025 | 6,421.00 | 6,568.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.30% | 16,772 |
| Jun 26, 2025 | 6,443.00 | 6,730.00 | 6,257.00 | 6,421.00 | 6,421.00 | -0.28% | 58,284 |
| Jun 25, 2025 | 6,120.00 | 6,597.00 | 6,000.00 | 6,439.00 | 6,439.00 | 5.21% | 52,312 |
| Jun 24, 2025 | 5,999.00 | 6,250.00 | 5,999.00 | 6,120.00 | 6,120.00 | 4.62% | 55,570 |
| Jun 23, 2025 | 5,811.00 | 5,950.00 | 5,687.00 | 5,850.00 | 5,850.00 | 0.67% | 28,180 |
| Jun 22, 2025 | 5,945.00 | 6,122.00 | 5,730.00 | 5,811.00 | 5,811.00 | -2.25% | 31,458 |
| Jun 19, 2025 | 6,230.00 | 6,299.00 | 5,945.00 | 5,945.00 | 5,945.00 | -4.88% | 63,159 |
| Jun 18, 2025 | 5,946.00 | 6,440.00 | 5,900.00 | 6,250.00 | 6,250.00 | 5.11% | 88,799 |
| Jun 17, 2025 | 6,215.00 | 6,215.00 | 5,850.00 | 5,946.00 | 5,946.00 | -4.33% | 60,420 |
| Jun 16, 2025 | 5,161.00 | 6,340.00 | 5,161.00 | 6,215.00 | 6,215.00 | 17.95% | 120,380 |
| Jun 15, 2025 | 5,152.00 | 5,381.00 | 5,026.00 | 5,269.00 | 5,269.00 | 2.27% | 33,850 |
| Jun 12, 2025 | 5,350.00 | 5,550.00 | 5,140.00 | 5,152.00 | 5,152.00 | -5.29% | 71,188 |
| Jun 11, 2025 | 5,760.00 | 5,790.00 | 5,421.00 | 5,440.00 | 5,440.00 | -6.04% | 72,909 |
| Jun 10, 2025 | 5,757.00 | 6,002.00 | 5,751.00 | 5,790.00 | 5,790.00 | 0.59% | 43,770 |
| Jun 9, 2025 | 5,800.00 | 5,907.00 | 5,755.00 | 5,756.00 | 5,756.00 | -3.23% | 67,060 |
| Jun 8, 2025 | 5,916.00 | 6,036.00 | 5,916.00 | 5,948.00 | 5,948.00 | 0.54% | 10,447 |
| Jun 5, 2025 | 6,039.00 | 6,070.00 | 5,849.00 | 5,916.00 | 5,916.00 | -2.05% | 36,525 |
| Jun 4, 2025 | 6,364.00 | 6,431.00 | 6,030.00 | 6,040.00 | 6,040.00 | -5.09% | 49,767 |
| Jun 3, 2025 | 6,119.00 | 6,576.00 | 6,115.00 | 6,364.00 | 6,364.00 | 6.96% | 101,674 |
| May 29, 2025 | 6,327.00 | 6,402.00 | 5,920.00 | 5,950.00 | 5,950.00 | -5.96% | 97,168 |
| May 28, 2025 | 6,177.00 | 6,641.00 | 6,014.00 | 6,327.00 | 6,327.00 | 2.43% | 27,740 |
| May 27, 2025 | 6,290.00 | 6,349.00 | 6,115.00 | 6,177.00 | 6,177.00 | -2.34% | 16,506 |
| May 26, 2025 | 6,334.00 | 6,457.00 | 6,000.00 | 6,325.00 | 6,325.00 | -0.14% | 26,867 |
| May 25, 2025 | 6,300.00 | 6,489.00 | 6,201.00 | 6,334.00 | 6,334.00 | 0.54% | 16,173 |
| May 22, 2025 | 6,770.00 | 6,770.00 | 6,280.00 | 6,300.00 | 6,300.00 | -7.34% | 44,113 |
| May 21, 2025 | 6,887.00 | 6,887.00 | 5,870.00 | 6,799.00 | 6,799.00 | 0.18% | 199,291 |