Elad Software Systems Ltd (TLV:ELAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,284.00
-4.00 (-0.31%)
At close: Dec 3, 2025
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,284.00 | 1,287.00 | 1,250.00 | 1,261.00 | 1,261.00 | -1.79% | 6,885 |
| Dec 3, 2025 | 1,288.00 | 1,288.00 | 1,240.00 | 1,284.00 | 1,284.00 | -0.31% | 1,494 |
| Dec 2, 2025 | 1,314.00 | 1,314.00 | 1,281.00 | 1,288.00 | 1,288.00 | -1.98% | 11,628 |
| Dec 1, 2025 | 1,330.00 | 1,343.00 | 1,262.00 | 1,314.00 | 1,314.00 | -1.20% | 5,446 |
| Nov 30, 2025 | 1,284.00 | 1,350.00 | 1,283.00 | 1,330.00 | 1,330.00 | 3.58% | 9,069 |
| Nov 27, 2025 | 1,276.00 | 1,320.00 | 1,275.00 | 1,284.00 | 1,284.00 | 0.63% | 2,942 |
| Nov 26, 2025 | 1,273.00 | 1,288.00 | 1,270.00 | 1,276.00 | 1,276.00 | 0.24% | 7,228 |
| Nov 25, 2025 | 1,275.00 | 1,302.00 | 1,251.00 | 1,273.00 | 1,273.00 | -0.16% | 5,924 |
| Nov 24, 2025 | 1,269.00 | 1,311.00 | 1,269.00 | 1,275.00 | 1,275.00 | 0.47% | 1,837 |
| Nov 23, 2025 | 1,256.00 | 1,280.00 | 1,256.00 | 1,269.00 | 1,269.00 | 1.04% | 1,010 |
| Nov 20, 2025 | 1,494.00 | 1,494.00 | 1,228.00 | 1,256.00 | 1,256.00 | 0.72% | 3,439 |
| Nov 19, 2025 | 1,261.00 | 1,288.00 | 1,234.00 | 1,247.00 | 1,247.00 | -1.11% | 7,123 |
| Nov 18, 2025 | 1,255.00 | 1,281.00 | 1,241.00 | 1,261.00 | 1,261.00 | 0.48% | 3,910 |
| Nov 17, 2025 | 1,260.00 | 1,287.00 | 1,243.00 | 1,255.00 | 1,255.00 | -0.40% | 1,306 |
| Nov 16, 2025 | 1,255.00 | 1,281.00 | 1,231.00 | 1,260.00 | 1,260.00 | 0.40% | 3,118 |
| Nov 13, 2025 | 1,234.00 | 1,299.00 | 1,217.00 | 1,255.00 | 1,255.00 | 1.70% | 6,348 |
| Nov 12, 2025 | 1,202.00 | 1,254.00 | 1,202.00 | 1,234.00 | 1,234.00 | 2.66% | 30,689 |
| Nov 11, 2025 | 1,188.00 | 1,213.00 | 1,170.00 | 1,202.00 | 1,202.00 | 1.18% | 13,895 |
| Nov 10, 2025 | 1,177.00 | 1,199.00 | 1,172.00 | 1,188.00 | 1,188.00 | 0.93% | 3,778 |
| Nov 9, 2025 | 1,174.00 | 1,190.00 | 1,170.00 | 1,177.00 | 1,177.00 | 0.26% | 14,285 |
| Nov 6, 2025 | 1,152.00 | 1,176.00 | 1,151.00 | 1,174.00 | 1,174.00 | 1.91% | 21,085 |
| Nov 5, 2025 | 1,148.00 | 1,174.00 | 1,126.00 | 1,152.00 | 1,152.00 | 0.35% | 10,882 |
| Nov 4, 2025 | 1,152.00 | 1,174.00 | 1,128.00 | 1,148.00 | 1,148.00 | -0.35% | 3,406 |
| Nov 3, 2025 | 1,166.00 | 1,196.00 | 1,137.00 | 1,152.00 | 1,152.00 | -1.20% | 27,321 |
| Nov 2, 2025 | 1,179.00 | 1,222.00 | 1,156.00 | 1,166.00 | 1,166.00 | -1.10% | 10,073 |
| Oct 30, 2025 | 1,170.00 | 1,200.00 | 1,111.00 | 1,179.00 | 1,179.00 | 0.77% | 44,122 |
| Oct 29, 2025 | 1,164.00 | 1,197.00 | 1,144.00 | 1,170.00 | 1,170.00 | 0.52% | 18,024 |
| Oct 28, 2025 | 1,175.00 | 1,200.00 | 1,157.00 | 1,164.00 | 1,164.00 | -0.94% | 5,781 |
| Oct 27, 2025 | 1,214.00 | 1,250.00 | 1,097.00 | 1,175.00 | 1,175.00 | -3.21% | 10,530 |
| Oct 26, 2025 | 1,191.00 | 1,230.00 | 1,190.00 | 1,214.00 | 1,214.00 | 1.93% | 1,158 |
| Oct 23, 2025 | 1,192.00 | 1,230.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.08% | 7,537 |
| Oct 22, 2025 | 1,230.00 | 1,230.00 | 1,188.00 | 1,192.00 | 1,192.00 | -3.09% | 16,166 |
| Oct 21, 2025 | 1,227.00 | 1,259.00 | 1,188.00 | 1,230.00 | 1,230.00 | 0.24% | 10,529 |
| Oct 20, 2025 | 1,225.00 | 1,250.00 | 1,191.00 | 1,227.00 | 1,227.00 | 0.16% | 3,414 |
| Oct 19, 2025 | 1,239.00 | 1,250.00 | 1,217.00 | 1,225.00 | 1,225.00 | -1.13% | 828 |
| Oct 16, 2025 | 1,239.00 | 1,239.00 | 1,238.00 | 1,239.00 | 1,239.00 | - | 756 |
| Oct 15, 2025 | 1,249.00 | 1,275.00 | 1,194.00 | 1,239.00 | 1,239.00 | -0.80% | 15,992 |
| Oct 12, 2025 | 1,246.00 | 1,276.00 | 1,200.00 | 1,249.00 | 1,249.00 | 0.24% | 8,649 |
| Oct 9, 2025 | 1,214.00 | 1,254.00 | 1,218.00 | 1,246.00 | 1,246.00 | 2.64% | 6,562 |
| Oct 8, 2025 | 1,227.00 | 1,250.00 | 1,200.00 | 1,214.00 | 1,214.00 | -0.98% | 3,766 |
| Oct 5, 2025 | 1,205.00 | 1,232.00 | 1,200.00 | 1,226.00 | 1,226.00 | 1.74% | 4,846 |
| Sep 30, 2025 | 1,198.00 | 1,220.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.58% | 6,274 |
| Sep 29, 2025 | 1,206.00 | 1,242.00 | 1,196.00 | 1,198.00 | 1,198.00 | -0.66% | 8,569 |
| Sep 28, 2025 | 1,182.00 | 1,214.00 | 1,190.00 | 1,206.00 | 1,206.00 | 2.03% | 5,901 |
| Sep 25, 2025 | 1,240.00 | 1,240.00 | 1,144.00 | 1,182.00 | 1,182.00 | -0.67% | 23,123 |
| Sep 21, 2025 | 1,184.00 | 1,207.00 | 1,176.00 | 1,190.00 | 1,190.00 | 0.51% | 4,868 |
| Sep 18, 2025 | 1,196.00 | 1,196.00 | 1,171.00 | 1,184.00 | 1,184.00 | -1.00% | 2,806 |
| Sep 17, 2025 | 1,195.00 | 1,207.00 | 1,159.00 | 1,196.00 | 1,196.00 | 0.08% | 7,415 |
| Sep 16, 2025 | 1,171.00 | 1,196.00 | 1,195.00 | 1,195.00 | 1,195.00 | 2.05% | 1,300 |
| Sep 15, 2025 | 1,183.00 | 1,199.00 | 1,153.00 | 1,171.00 | 1,171.00 | -1.01% | 10,863 |
| Sep 14, 2025 | 1,185.00 | 1,198.00 | 1,166.00 | 1,183.00 | 1,183.00 | -0.17% | 5,419 |
| Sep 11, 2025 | 1,175.00 | 1,201.00 | 1,175.00 | 1,185.00 | 1,185.00 | 0.85% | 9,115 |
| Sep 10, 2025 | 1,164.00 | 1,179.00 | 1,163.00 | 1,175.00 | 1,175.00 | 0.95% | 31,063 |
| Sep 9, 2025 | 1,163.00 | 1,179.00 | 1,144.00 | 1,164.00 | 1,164.00 | 0.09% | 65,989 |
| Sep 8, 2025 | 1,153.00 | 1,211.00 | 1,133.00 | 1,163.00 | 1,163.00 | 0.87% | 3,854 |
| Sep 7, 2025 | 1,151.00 | 1,199.00 | 1,146.00 | 1,153.00 | 1,153.00 | 0.17% | 7,307 |
| Sep 4, 2025 | 1,131.00 | 1,199.00 | 1,131.00 | 1,151.00 | 1,151.00 | 1.77% | 6,022 |
| Sep 3, 2025 | 1,127.00 | 1,151.00 | 1,114.00 | 1,131.00 | 1,131.00 | 0.35% | 2,278 |
| Sep 2, 2025 | 1,126.00 | 1,144.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.09% | 5,129 |
| Sep 1, 2025 | 1,124.00 | 1,160.00 | 1,111.00 | 1,126.00 | 1,126.00 | 0.18% | 7,815 |
| Aug 31, 2025 | 1,111.00 | 1,144.00 | 1,122.00 | 1,124.00 | 1,124.00 | 1.17% | 953 |
| Aug 28, 2025 | 1,106.00 | 1,159.00 | 1,105.00 | 1,111.00 | 1,111.00 | 0.45% | 95,930 |
| Aug 27, 2025 | 1,168.00 | 1,234.00 | 1,083.00 | 1,106.00 | 1,106.00 | 0.45% | 87,832 |
| Aug 26, 2025 | 1,071.00 | 1,128.00 | 1,065.00 | 1,101.00 | 1,101.00 | 2.80% | 19,230 |
| Aug 25, 2025 | 1,087.00 | 1,100.00 | 1,060.00 | 1,071.00 | 1,071.00 | -1.47% | 32,493 |
| Aug 24, 2025 | 1,052.00 | 1,125.00 | 1,071.00 | 1,087.00 | 1,087.00 | 3.33% | 13,866 |
| Aug 21, 2025 | 1,035.00 | 1,085.00 | 1,035.00 | 1,052.00 | 1,052.00 | 1.64% | 14,879 |
| Aug 20, 2025 | 1,025.00 | 1,095.00 | 1,032.00 | 1,035.00 | 1,035.00 | 0.98% | 89,698 |
| Aug 19, 2025 | 1,052.00 | 1,053.00 | 1,023.00 | 1,025.00 | 1,025.00 | -2.57% | 1,628 |
| Aug 18, 2025 | 1,064.00 | 1,064.00 | 1,023.00 | 1,052.00 | 1,052.00 | -1.13% | 700 |
| Aug 17, 2025 | 1,037.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | 2.60% | 1,850 |
| Aug 14, 2025 | 1,040.00 | 1,040.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.29% | 242 |
| Aug 13, 2025 | 1,042.00 | 1,039.00 | 1,036.00 | 1,040.00 | 1,040.00 | -0.19% | 101 |
| Aug 12, 2025 | 1,048.00 | 1,070.00 | 1,028.00 | 1,042.00 | 1,042.00 | -0.57% | 2,368 |
| Aug 11, 2025 | 1,049.00 | 1,049.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 10,776 |
| Aug 10, 2025 | 1,034.00 | 1,072.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1.45% | 8,200 |
| Aug 7, 2025 | 1,060.00 | 1,070.00 | 1,000.00 | 1,034.00 | 1,034.00 | -2.36% | 14,433 |
| Aug 6, 2025 | 1,079.00 | 1,089.00 | 972.00 | 1,059.00 | 1,059.00 | -1.85% | 19,734 |
| Aug 5, 2025 | 1,096.00 | 1,110.00 | 1,030.00 | 1,079.00 | 1,079.00 | -1.55% | 15,432 |
| Aug 4, 2025 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 296 |
| Jul 31, 2025 | 1,107.00 | 1,107.00 | 1,090.00 | 1,096.00 | 1,096.00 | -0.09% | 2,364 |
| Jul 30, 2025 | 1,082.00 | 1,100.00 | 1,040.00 | 1,097.00 | 1,097.00 | 1.39% | 2,202 |
| Jul 29, 2025 | 1,080.00 | 1,100.00 | 1,057.00 | 1,082.00 | 1,082.00 | 0.19% | 5,432 |
| Jul 28, 2025 | 1,082.00 | 1,082.00 | 1,078.00 | 1,080.00 | 1,080.00 | -0.18% | 700 |
| Jul 27, 2025 | 1,080.00 | 1,084.00 | 1,080.00 | 1,082.00 | 1,082.00 | 0.19% | 2,724 |
| Jul 24, 2025 | 1,100.00 | 1,100.00 | 1,025.00 | 1,080.00 | 1,080.00 | 0.84% | 9,875 |
| Jul 23, 2025 | 1,078.00 | 1,078.00 | 1,030.00 | 1,071.00 | 1,071.00 | - | 6,964 |
| Jul 22, 2025 | 1,061.00 | 1,079.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.94% | 12,250 |
| Jul 21, 2025 | 1,031.00 | 1,065.00 | 1,031.00 | 1,061.00 | 1,061.00 | 2.81% | 21,398 |
| Jul 20, 2025 | 981.60 | 1,053.00 | 982.00 | 1,032.00 | 1,032.00 | 5.13% | 165,423 |
| Jul 17, 2025 | 963.00 | 1,015.00 | 963.00 | 981.60 | 981.60 | 2.61% | 123,606 |
| Jul 16, 2025 | 906.00 | 963.00 | 945.00 | 956.60 | 956.60 | 5.58% | 63,360 |
| Jul 15, 2025 | 880.30 | 976.00 | 899.00 | 906.00 | 906.00 | 2.92% | 57,084 |
| Jul 14, 2025 | 857.90 | 882.00 | 860.00 | 880.30 | 880.30 | 2.61% | 41,368 |
| Jul 13, 2025 | 864.90 | 865.00 | 851.10 | 857.90 | 857.90 | -0.27% | 35,100 |
| Jul 10, 2025 | 840.60 | 920.00 | 849.90 | 860.20 | 860.20 | 2.33% | 4,044 |
| Jul 9, 2025 | 833.50 | 851.40 | 833.50 | 840.60 | 840.60 | 0.85% | 6,557 |
| Jul 8, 2025 | 834.80 | 834.80 | 824.70 | 833.50 | 833.50 | -0.16% | 6,718 |
| Jul 7, 2025 | 826.60 | 834.90 | 829.00 | 834.80 | 834.80 | 0.99% | 14,712 |
| Jul 6, 2025 | 825.00 | 827.00 | 825.00 | 826.60 | 826.60 | 0.19% | 17,063 |