Elad Software Systems Ltd (TLV:ELAD)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,021.00
-19.00 (-1.83%)
At close: Mar 9, 2026
Elad Software Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,040.00 | 1,059.00 | 1,026.00 | 1,040.00 | 1,040.00 | 0.29% | 30,911 |
| Mar 5, 2026 | 1,030.00 | 1,038.00 | 1,025.00 | 1,037.00 | 1,037.00 | 0.68% | 77,879 |
| Mar 4, 2026 | 1,045.00 | 1,030.00 | 1,025.00 | 1,030.00 | 1,030.00 | -1.44% | 8,238 |
| Mar 2, 2026 | 1,130.00 | 1,130.00 | 1,019.00 | 1,045.00 | 1,045.00 | 3.77% | 8,405 |
| Feb 27, 2026 | 983.70 | 1,010.00 | 922.00 | 1,007.00 | 1,007.00 | 2.37% | 45,141 |
| Feb 26, 2026 | 990.30 | 991.00 | 951.00 | 983.70 | 983.70 | -0.67% | 13,640 |
| Feb 25, 2026 | 1,004.00 | 1,015.00 | 977.30 | 990.30 | 990.30 | -1.36% | 18,578 |
| Feb 24, 2026 | 1,019.00 | 1,019.00 | 978.70 | 1,004.00 | 1,004.00 | -1.47% | 6,206 |
| Feb 23, 2026 | 1,021.00 | 1,025.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.20% | 3,151 |
| Feb 20, 2026 | 1,011.00 | 1,034.00 | 999.00 | 1,021.00 | 1,021.00 | 0.99% | 3,377 |
| Feb 19, 2026 | 999.00 | 1,020.00 | 983.00 | 1,011.00 | 1,011.00 | 1.20% | 26,342 |
| Feb 18, 2026 | 1,001.00 | 1,007.00 | 985.10 | 999.00 | 999.00 | -0.20% | 6,675 |
| Feb 17, 2026 | 988.00 | 1,010.00 | 988.00 | 1,001.00 | 1,001.00 | 1.32% | 17,922 |
| Feb 16, 2026 | 960.00 | 1,030.00 | 960.00 | 988.00 | 988.00 | 0.40% | 29,703 |
| Feb 13, 2026 | 1,015.00 | 999.90 | 964.20 | 984.10 | 984.10 | -3.04% | 38,035 |
| Feb 12, 2026 | 1,067.00 | 1,058.00 | 1,000.00 | 1,015.00 | 1,015.00 | -4.87% | 26,940 |
| Feb 11, 2026 | 1,090.00 | 1,090.00 | 1,045.00 | 1,067.00 | 1,067.00 | -2.11% | 24,205 |
| Feb 10, 2026 | 1,093.00 | 1,169.00 | 1,055.00 | 1,090.00 | 1,090.00 | -0.27% | 27,390 |
| Feb 9, 2026 | 1,102.00 | 1,102.00 | 1,072.00 | 1,093.00 | 1,093.00 | -0.82% | 21,806 |
| Feb 6, 2026 | 1,131.00 | 1,131.00 | 1,084.00 | 1,102.00 | 1,102.00 | -2.56% | 16,138 |
| Feb 5, 2026 | 1,132.00 | 1,131.00 | 1,080.00 | 1,131.00 | 1,131.00 | -0.09% | 40,626 |
| Feb 4, 2026 | 1,159.00 | 1,168.00 | 1,105.00 | 1,132.00 | 1,132.00 | -2.33% | 6,884 |
| Feb 3, 2026 | 1,167.00 | 1,167.00 | 1,126.00 | 1,159.00 | 1,159.00 | -0.69% | 15,965 |
| Feb 2, 2026 | 1,181.00 | 1,181.00 | 1,150.00 | 1,167.00 | 1,167.00 | -1.19% | 1,628 |
| Jan 30, 2026 | 1,194.00 | 1,194.00 | 1,170.00 | 1,181.00 | 1,181.00 | -1.09% | 13,959 |
| Jan 29, 2026 | 1,200.00 | 1,279.00 | 1,179.00 | 1,194.00 | 1,194.00 | -0.50% | 86,844 |
| Jan 28, 2026 | 1,229.00 | 1,230.00 | 1,163.00 | 1,200.00 | 1,200.00 | -2.36% | 108,304 |
| Jan 27, 2026 | 1,246.00 | 1,246.00 | 1,210.00 | 1,229.00 | 1,229.00 | -1.36% | 4,840 |
| Jan 26, 2026 | 1,293.00 | 1,309.00 | 1,200.00 | 1,246.00 | 1,246.00 | -3.63% | 6,914 |
| Jan 23, 2026 | 1,283.00 | 1,335.00 | 1,283.00 | 1,293.00 | 1,293.00 | 0.70% | 860 |
| Jan 22, 2026 | 1,285.00 | 1,285.00 | 1,282.00 | 1,284.00 | 1,284.00 | -0.08% | 879 |
| Jan 21, 2026 | 1,289.00 | 1,300.00 | 1,226.00 | 1,285.00 | 1,285.00 | -0.31% | 1,571 |
| Jan 20, 2026 | 1,284.00 | 1,335.00 | 1,253.00 | 1,289.00 | 1,289.00 | 0.39% | 73,320 |
| Jan 19, 2026 | 1,310.00 | 1,313.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.31% | 153,903 |
| Jan 16, 2026 | 1,310.00 | 1,310.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1.26% | 1,773 |
| Jan 15, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,272.00 | 1,272.00 | -0.31% | 4,715 |
| Jan 14, 2026 | 1,377.00 | 1,377.00 | 1,247.00 | 1,276.00 | 1,276.00 | -0.31% | 2,533 |
| Jan 13, 2026 | 1,309.00 | 1,368.00 | 1,251.00 | 1,280.00 | 1,280.00 | -2.22% | 100,810 |
| Jan 12, 2026 | 1,289.00 | 1,317.00 | 1,259.00 | 1,309.00 | 1,309.00 | 1.55% | 3,469 |
| Jan 9, 2026 | 1,307.00 | 1,300.00 | 1,271.00 | 1,289.00 | 1,289.00 | -1.38% | 4,187 |
| Jan 8, 2026 | 1,334.00 | 1,337.00 | 1,299.00 | 1,307.00 | 1,307.00 | -2.02% | 1,577 |
| Jan 7, 2026 | 1,358.00 | 1,387.00 | 1,329.00 | 1,334.00 | 1,334.00 | -1.77% | 35,209 |
| Jan 6, 2026 | 1,260.00 | 1,376.00 | 1,260.00 | 1,358.00 | 1,358.00 | 0.59% | 5,227 |
| Jan 5, 2026 | 1,349.00 | 1,370.00 | 1,273.00 | 1,350.00 | 1,350.00 | 0.07% | 5,063 |
| Jan 1, 2026 | 1,369.00 | 1,369.00 | 1,316.00 | 1,349.00 | 1,349.00 | 0.82% | 8,131 |
| Dec 31, 2025 | 1,317.00 | 1,359.00 | 1,280.00 | 1,338.00 | 1,338.00 | 1.59% | 5,646 |
| Dec 30, 2025 | 1,327.00 | 1,349.00 | 1,300.00 | 1,317.00 | 1,317.00 | -0.75% | 6,792 |
| Dec 29, 2025 | 1,315.00 | 1,342.00 | 1,314.00 | 1,327.00 | 1,327.00 | 0.91% | 4,748 |
| Dec 28, 2025 | 1,317.00 | 1,343.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.15% | 2,062 |
| Dec 25, 2025 | 1,348.00 | 1,348.00 | 1,281.00 | 1,317.00 | 1,317.00 | 1.07% | 5,972 |
| Dec 24, 2025 | 1,303.00 | 1,348.00 | 1,290.00 | 1,303.00 | 1,303.00 | - | 6,813 |
| Dec 23, 2025 | 1,309.00 | 1,319.00 | 1,248.00 | 1,303.00 | 1,303.00 | -0.46% | 578 |
| Dec 22, 2025 | 1,296.00 | 1,320.00 | 1,275.00 | 1,309.00 | 1,309.00 | 1.00% | 2,057 |
| Dec 21, 2025 | 1,283.00 | 1,320.00 | 1,274.00 | 1,296.00 | 1,296.00 | 1.01% | 4,263 |
| Dec 18, 2025 | 1,267.00 | 1,294.00 | 1,267.00 | 1,283.00 | 1,283.00 | 1.26% | 9,263 |
| Dec 17, 2025 | 1,265.00 | 1,295.00 | 1,259.00 | 1,267.00 | 1,267.00 | 0.16% | 6,998 |
| Dec 16, 2025 | 1,246.00 | 1,270.00 | 1,245.00 | 1,265.00 | 1,265.00 | 1.52% | 1,573 |
| Dec 15, 2025 | 1,232.00 | 1,275.00 | 1,215.00 | 1,246.00 | 1,246.00 | 1.14% | 4,124 |
| Dec 14, 2025 | 1,237.00 | 1,237.00 | 1,229.00 | 1,232.00 | 1,232.00 | -0.40% | 1,298 |
| Dec 11, 2025 | 1,215.00 | 1,251.00 | 1,215.00 | 1,237.00 | 1,237.00 | 1.81% | 603 |
| Dec 10, 2025 | 1,245.00 | 1,260.00 | 1,211.00 | 1,215.00 | 1,215.00 | -2.41% | 5,357 |
| Dec 9, 2025 | 1,263.00 | 1,259.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.43% | 146 |
| Dec 8, 2025 | 1,250.00 | 1,277.00 | 1,250.00 | 1,263.00 | 1,263.00 | 1.04% | 307 |
| Dec 7, 2025 | 1,160.00 | 1,307.00 | 1,160.00 | 1,250.00 | 1,250.00 | -0.87% | 2,627 |
| 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 |