El Al Israel Airlines Ltd. (TLV:ELAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,381.00
-48.00 (-3.36%)
At close: Mar 9, 2026
El Al Israel Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,400.00 | 1,400.00 | 1,357.00 | 1,377.00 | - | -3.64% | 2,025,964 |
| 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 |
| Mar 2, 2026 | 1,595.00 | 1,625.00 | 1,485.00 | 1,485.00 | 1,485.00 | -4.93% | 3,699,209 |
| Feb 27, 2026 | 1,554.00 | 1,587.00 | 1,505.00 | 1,562.00 | 1,562.00 | 0.51% | 1,693,810 |
| Feb 26, 2026 | 1,570.00 | 1,630.00 | 1,549.00 | 1,554.00 | 1,554.00 | -1.27% | 2,676,797 |
| Feb 25, 2026 | 1,655.00 | 1,694.00 | 1,490.00 | 1,574.00 | 1,574.00 | -5.29% | 5,792,859 |
| Feb 24, 2026 | 1,720.00 | 1,755.00 | 1,640.00 | 1,662.00 | 1,662.00 | -3.93% | 1,314,836 |
| Feb 23, 2026 | 1,730.00 | 1,744.00 | 1,685.00 | 1,730.00 | 1,730.00 | - | 2,113,749 |
| Feb 20, 2026 | 1,744.00 | 1,749.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1.35% | 836,070 |
| Feb 19, 2026 | 1,676.00 | 1,718.00 | 1,654.00 | 1,707.00 | 1,707.00 | 2.77% | 2,546,009 |
| Feb 18, 2026 | 1,638.00 | 1,685.00 | 1,632.00 | 1,661.00 | 1,661.00 | 1.40% | 915,204 |
| Feb 17, 2026 | 1,700.00 | 1,700.00 | 1,638.00 | 1,638.00 | 1,638.00 | -2.67% | 1,045,830 |
| Feb 16, 2026 | 1,655.00 | 1,690.00 | 1,633.00 | 1,683.00 | 1,683.00 | 2.00% | 1,123,439 |
| Feb 13, 2026 | 1,710.00 | 1,710.00 | 1,597.00 | 1,650.00 | 1,650.00 | -5.34% | 2,873,031 |
| Feb 12, 2026 | 1,715.00 | 1,750.00 | 1,710.00 | 1,743.00 | 1,743.00 | 1.63% | 1,018,161 |
| Feb 11, 2026 | 1,763.00 | 1,781.00 | 1,708.00 | 1,715.00 | 1,715.00 | -2.78% | 1,495,854 |
| Feb 10, 2026 | 1,793.00 | 1,800.00 | 1,759.00 | 1,764.00 | 1,764.00 | -1.62% | 1,045,618 |
| Feb 9, 2026 | 1,795.00 | 1,797.00 | 1,767.00 | 1,793.00 | 1,793.00 | -0.39% | 1,414,074 |
| Feb 6, 2026 | 1,775.00 | 1,815.00 | 1,755.00 | 1,800.00 | 1,800.00 | 1.41% | 1,361,669 |
| Feb 5, 2026 | 1,800.00 | 1,815.00 | 1,775.00 | 1,775.00 | 1,775.00 | -2.10% | 6,448,807 |
| Feb 4, 2026 | 1,763.00 | 1,820.00 | 1,745.00 | 1,813.00 | 1,813.00 | 3.19% | 1,130,277 |
| Feb 3, 2026 | 1,763.00 | 1,794.00 | 1,745.00 | 1,757.00 | 1,757.00 | -0.34% | 2,025,125 |
| Feb 2, 2026 | 1,755.00 | 1,776.00 | 1,720.00 | 1,763.00 | 1,763.00 | 0.46% | 1,418,422 |
| Jan 30, 2026 | 1,770.00 | 1,770.00 | 1,734.00 | 1,755.00 | 1,755.00 | -0.85% | 713,533 |
| Jan 29, 2026 | 1,790.00 | 1,818.00 | 1,759.00 | 1,770.00 | 1,770.00 | -1.12% | 1,444,334 |
| Jan 28, 2026 | 1,800.00 | 1,820.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.56% | 1,623,873 |
| Jan 27, 2026 | 1,815.00 | 1,815.00 | 1,775.00 | 1,800.00 | 1,800.00 | - | 1,489,829 |
| Jan 26, 2026 | 1,765.00 | 1,809.00 | 1,760.00 | 1,800.00 | 1,800.00 | 4.17% | 2,068,319 |
| Jan 23, 2026 | 1,715.00 | 1,730.00 | 1,712.00 | 1,728.00 | 1,728.00 | 1.17% | 759,425 |
| Jan 22, 2026 | 1,712.00 | 1,727.00 | 1,692.00 | 1,708.00 | 1,708.00 | 0.83% | 1,329,574 |
| Jan 21, 2026 | 1,689.00 | 1,714.00 | 1,676.00 | 1,694.00 | 1,694.00 | 0.83% | 1,529,960 |
| Jan 20, 2026 | 1,740.00 | 1,749.00 | 1,676.00 | 1,680.00 | 1,680.00 | -3.23% | 1,579,813 |
| Jan 19, 2026 | 1,774.00 | 1,774.00 | 1,731.00 | 1,736.00 | 1,736.00 | -2.25% | 1,964,717 |
| Jan 16, 2026 | 1,760.00 | 1,787.00 | 1,734.00 | 1,776.00 | 1,776.00 | -1.66% | 672,747 |
| Jan 15, 2026 | 1,813.00 | 1,866.00 | 1,784.00 | 1,806.00 | 1,749.00 | 1.80% | 2,426,358 |
| Jan 14, 2026 | 1,769.00 | 1,786.00 | 1,736.00 | 1,774.00 | 1,718.01 | 1.08% | 1,463,759 |
| Jan 13, 2026 | 1,760.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,699.61 | -0.28% | 1,161,582 |
| Jan 12, 2026 | 1,803.00 | 1,816.00 | 1,737.00 | 1,760.00 | 1,704.45 | -1.95% | 1,244,256 |
| Jan 9, 2026 | 1,784.00 | 1,806.00 | 1,779.00 | 1,795.00 | 1,738.35 | 0.67% | 853,567 |
| Jan 8, 2026 | 1,698.00 | 1,785.00 | 1,697.00 | 1,783.00 | 1,726.73 | 5.01% | 1,949,715 |
| Jan 7, 2026 | 1,708.00 | 1,721.00 | 1,684.00 | 1,698.00 | 1,644.41 | -0.59% | 1,448,037 |
| Jan 6, 2026 | 1,713.00 | 1,740.00 | 1,688.00 | 1,708.00 | 1,654.09 | 1.07% | 1,739,777 |
| Jan 5, 2026 | 1,666.00 | 1,690.00 | 1,656.00 | 1,690.00 | 1,636.66 | 2.36% | 1,664,378 |
| Jan 1, 2026 | 1,636.00 | 1,651.00 | 1,599.00 | 1,651.00 | 1,598.89 | 0.92% | 1,402,892 |
| Dec 31, 2025 | 1,650.00 | 1,665.00 | 1,608.00 | 1,636.00 | 1,584.37 | -0.85% | 1,088,111 |
| Dec 30, 2025 | 1,628.00 | 1,657.00 | 1,616.00 | 1,650.00 | 1,597.92 | 1.35% | 1,127,837 |
| Dec 29, 2025 | 1,584.00 | 1,628.00 | 1,555.00 | 1,628.00 | 1,576.62 | 2.71% | 1,226,495 |
| Dec 28, 2025 | 1,621.00 | 1,621.00 | 1,578.00 | 1,585.00 | 1,534.98 | -2.22% | 649,950 |
| Dec 25, 2025 | 1,675.00 | 1,675.00 | 1,584.00 | 1,621.00 | 1,569.84 | -3.51% | 1,581,216 |
| Dec 24, 2025 | 1,655.00 | 1,680.00 | 1,609.00 | 1,680.00 | 1,626.98 | - | 1,626,530 |
| Dec 23, 2025 | 1,699.00 | 1,699.00 | 1,656.00 | 1,680.00 | 1,626.98 | -1.06% | 771,966 |
| Dec 22, 2025 | 1,685.00 | 1,699.00 | 1,658.00 | 1,698.00 | 1,644.41 | 1.07% | 2,026,724 |
| Dec 21, 2025 | 1,669.00 | 1,697.00 | 1,626.00 | 1,680.00 | 1,626.98 | 0.66% | 555,402 |
| Dec 18, 2025 | 1,602.00 | 1,671.00 | 1,575.00 | 1,669.00 | 1,616.32 | 2.39% | 2,794,072 |
| Dec 17, 2025 | 1,575.00 | 1,633.00 | 1,575.00 | 1,630.00 | 1,578.55 | 3.49% | 2,798,857 |
| Dec 16, 2025 | 1,483.00 | 1,575.00 | 1,483.00 | 1,575.00 | 1,525.29 | 6.78% | 2,910,494 |
| Dec 15, 2025 | 1,510.00 | 1,520.00 | 1,470.00 | 1,475.00 | 1,428.45 | -2.32% | 742,107 |
| Dec 14, 2025 | 1,499.00 | 1,510.00 | 1,471.00 | 1,510.00 | 1,462.34 | 0.60% | 506,447 |
| Dec 11, 2025 | 1,447.00 | 1,506.00 | 1,433.00 | 1,501.00 | 1,453.63 | 3.95% | 3,205,649 |
| Dec 10, 2025 | 1,400.00 | 1,454.00 | 1,399.00 | 1,444.00 | 1,398.43 | 3.14% | 1,322,026 |
| Dec 9, 2025 | 1,407.00 | 1,419.00 | 1,373.00 | 1,400.00 | 1,355.81 | -0.50% | 4,205,815 |
| Dec 8, 2025 | 1,399.00 | 1,416.00 | 1,379.00 | 1,407.00 | 1,362.59 | 2.03% | 1,849,121 |
| Dec 7, 2025 | 1,335.00 | 1,386.00 | 1,328.00 | 1,379.00 | 1,335.48 | 2.00% | 687,793 |
| Dec 4, 2025 | 1,390.00 | 1,395.00 | 1,337.00 | 1,352.00 | 1,309.33 | -2.31% | 1,380,131 |
| Dec 3, 2025 | 1,416.00 | 1,427.00 | 1,376.00 | 1,384.00 | 1,340.32 | -2.26% | 1,443,383 |
| Dec 2, 2025 | 1,397.00 | 1,430.00 | 1,395.00 | 1,416.00 | 1,371.31 | 1.36% | 1,721,102 |
| Dec 1, 2025 | 1,421.00 | 1,433.00 | 1,380.00 | 1,397.00 | 1,352.91 | -3.66% | 2,889,512 |
| Nov 30, 2025 | 1,400.00 | 1,456.00 | 1,384.00 | 1,450.00 | 1,404.24 | 3.79% | 1,395,640 |
| Nov 27, 2025 | 1,469.00 | 1,469.00 | 1,360.00 | 1,397.00 | 1,352.91 | -4.90% | 4,127,848 |
| Nov 26, 2025 | 1,474.00 | 1,485.00 | 1,453.00 | 1,469.00 | 1,422.64 | -0.34% | 573,170 |
| Nov 25, 2025 | 1,460.00 | 1,491.00 | 1,444.00 | 1,474.00 | 1,427.48 | 4.17% | 1,685,249 |
| Nov 24, 2025 | 1,429.00 | 1,435.00 | 1,405.00 | 1,415.00 | 1,370.34 | -1.46% | 1,309,467 |
| Nov 23, 2025 | 1,407.00 | 1,438.00 | 1,401.00 | 1,436.00 | 1,390.68 | 2.06% | 503,712 |
| Nov 20, 2025 | 1,432.00 | 1,436.00 | 1,395.00 | 1,407.00 | 1,362.59 | -1.75% | 1,496,866 |
| Nov 19, 2025 | 1,420.00 | 1,453.00 | 1,418.00 | 1,432.00 | 1,386.80 | 0.92% | 2,479,509 |
| Nov 18, 2025 | 1,437.00 | 1,440.00 | 1,402.00 | 1,419.00 | 1,374.21 | -1.25% | 1,510,655 |
| Nov 17, 2025 | 1,465.00 | 1,482.00 | 1,415.00 | 1,437.00 | 1,391.65 | -1.91% | 1,762,779 |
| Nov 16, 2025 | 1,450.00 | 1,515.00 | 1,448.00 | 1,465.00 | 1,418.76 | 0.83% | 1,203,327 |
| Nov 13, 2025 | 1,458.00 | 1,488.00 | 1,417.00 | 1,453.00 | 1,407.14 | -0.34% | 3,070,595 |
| Nov 12, 2025 | 1,508.00 | 1,517.00 | 1,434.00 | 1,458.00 | 1,411.98 | -3.25% | 3,221,256 |
| Nov 11, 2025 | 1,555.00 | 1,652.00 | 1,480.00 | 1,507.00 | 1,459.44 | -2.14% | 10,575,420 |
| Nov 10, 2025 | 1,509.00 | 1,545.00 | 1,509.00 | 1,540.00 | 1,491.40 | 1.05% | 2,397,140 |
| Nov 9, 2025 | 1,508.00 | 1,524.00 | 1,490.00 | 1,524.00 | 1,475.90 | 0.73% | 792,504 |
| Nov 6, 2025 | 1,474.00 | 1,533.00 | 1,474.00 | 1,513.00 | 1,465.25 | 2.65% | 4,301,443 |
| Nov 5, 2025 | 1,439.00 | 1,488.00 | 1,424.00 | 1,474.00 | 1,427.48 | 2.43% | 2,191,860 |
| Nov 4, 2025 | 1,400.00 | 1,439.00 | 1,386.00 | 1,439.00 | 1,393.58 | 1.84% | 1,485,322 |
| Nov 3, 2025 | 1,368.00 | 1,424.00 | 1,363.00 | 1,413.00 | 1,368.40 | 1.73% | 2,383,659 |
| Nov 2, 2025 | 1,355.00 | 1,389.00 | 1,353.00 | 1,389.00 | 1,345.16 | 2.51% | 634,409 |
| Oct 30, 2025 | 1,340.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,312.23 | 0.59% | 1,414,023 |
| Oct 29, 2025 | 1,331.00 | 1,368.00 | 1,330.00 | 1,347.00 | 1,304.49 | 0.52% | 2,571,954 |
| Oct 28, 2025 | 1,300.00 | 1,357.00 | 1,300.00 | 1,340.00 | 1,297.71 | 2.84% | 2,632,475 |
| Oct 27, 2025 | 1,309.00 | 1,328.00 | 1,286.00 | 1,303.00 | 1,261.88 | -1.96% | 3,379,991 |
| Oct 26, 2025 | 1,332.00 | 1,342.00 | 1,300.00 | 1,329.00 | 1,287.05 | -0.45% | 918,370 |
| Oct 23, 2025 | 1,338.00 | 1,350.00 | 1,307.00 | 1,335.00 | 1,292.87 | -0.96% | 3,022,095 |
| Oct 22, 2025 | 1,348.00 | 1,360.00 | 1,323.00 | 1,348.00 | 1,305.46 | - | 1,456,565 |
| Oct 21, 2025 | 1,330.00 | 1,350.00 | 1,305.00 | 1,348.00 | 1,305.46 | 1.20% | 1,197,687 |
| Oct 20, 2025 | 1,350.00 | 1,374.00 | 1,310.00 | 1,332.00 | 1,289.96 | -1.33% | 2,889,442 |
| Oct 19, 2025 | 1,329.00 | 1,382.00 | 1,305.00 | 1,350.00 | 1,307.39 | 1.20% | 3,857,120 |