Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 154,800
-3,200 (-2.03%)
Oct 28, 2025, 5:24 PM IDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 156,680.00 | 157,190.00 | 154,300.00 | 154,800.00 | 154,800.00 | -2.03% | 80,247 |
| Oct 27, 2025 | 160,630.00 | 161,880.00 | 158,000.00 | 158,000.00 | 158,000.00 | -2.62% | 41,462 |
| Oct 26, 2025 | 159,990.00 | 162,250.00 | 159,990.00 | 162,250.00 | 162,250.00 | 1.99% | 13,309 |
| Oct 23, 2025 | 156,170.00 | 159,460.00 | 155,110.00 | 159,090.00 | 159,090.00 | -0.67% | 55,963 |
| Oct 22, 2025 | 160,000.00 | 161,900.00 | 159,380.00 | 160,170.00 | 160,170.00 | -0.32% | 40,215 |
| Oct 21, 2025 | 161,470.00 | 161,570.00 | 158,550.00 | 160,680.00 | 160,680.00 | 0.03% | 68,443 |
| Oct 20, 2025 | 159,700.00 | 161,520.00 | 158,460.00 | 160,630.00 | 160,630.00 | 0.58% | 49,484 |
| Oct 19, 2025 | 158,700.00 | 160,680.00 | 158,230.00 | 159,700.00 | 159,700.00 | -2.80% | 39,595 |
| Oct 16, 2025 | 166,000.00 | 166,900.00 | 163,030.00 | 164,300.00 | 164,300.00 | -4.41% | 84,929 |
| Oct 15, 2025 | 170,540.00 | 172,670.00 | 169,000.00 | 171,880.00 | 171,880.00 | 3.23% | 87,214 |
| Oct 12, 2025 | 165,420.00 | 168,250.00 | 165,120.00 | 166,500.00 | 166,253.62 | -2.12% | 43,425 |
| Oct 9, 2025 | 168,000.00 | 170,960.00 | 166,000.00 | 170,100.00 | 169,848.29 | 0.30% | 68,256 |
| Oct 8, 2025 | 170,000.00 | 170,410.00 | 167,810.00 | 169,590.00 | 169,339.05 | -0.04% | 75,296 |
| Oct 5, 2025 | 170,400.00 | 170,580.00 | 167,560.00 | 169,650.00 | 169,398.96 | 1.16% | 55,953 |
| Sep 30, 2025 | 162,100.00 | 167,700.00 | 162,100.00 | 167,700.00 | 167,451.84 | 1.18% | 104,030 |
| Sep 29, 2025 | 167,500.00 | 168,700.00 | 164,560.00 | 165,750.00 | 165,504.73 | 0.15% | 98,035 |
| Sep 28, 2025 | 165,470.00 | 166,800.00 | 165,000.00 | 165,500.00 | 165,255.10 | 0.90% | 34,524 |
| Sep 25, 2025 | 163,000.00 | 164,390.00 | 160,400.00 | 164,030.00 | 163,787.27 | 0.64% | 163,919 |
| Sep 21, 2025 | 163,610.00 | 163,880.00 | 158,500.00 | 162,980.00 | 162,738.83 | -0.50% | 35,350 |
| Sep 18, 2025 | 160,300.00 | 163,800.00 | 156,660.00 | 163,800.00 | 163,554.30 | 2.21% | 165,876 |
| Sep 17, 2025 | 168,000.00 | 169,000.00 | 159,230.00 | 160,260.00 | 160,019.61 | -5.23% | 125,636 |
| Sep 16, 2025 | 166,500.00 | 169,500.00 | 164,630.00 | 169,100.00 | 168,846.35 | 1.99% | 96,203 |
| Sep 15, 2025 | 166,700.00 | 168,900.00 | 160,500.00 | 165,800.00 | 165,551.30 | -0.54% | 79,781 |
| Sep 14, 2025 | 168,000.00 | 168,000.00 | 165,020.00 | 166,700.00 | 166,449.95 | -1.23% | 26,101 |
| Sep 11, 2025 | 167,300.00 | 168,960.00 | 166,000.00 | 168,770.00 | 168,516.85 | 0.94% | 51,687 |
| Sep 10, 2025 | 163,750.00 | 167,400.00 | 163,370.00 | 167,200.00 | 166,949.20 | 2.51% | 48,005 |
| Sep 9, 2025 | 162,000.00 | 164,000.00 | 160,510.00 | 163,110.00 | 162,865.34 | 0.42% | 46,746 |
| Sep 8, 2025 | 162,650.00 | 164,620.00 | 161,290.00 | 162,420.00 | 162,176.37 | 0.09% | 33,482 |
| Sep 7, 2025 | 161,370.00 | 162,400.00 | 160,100.00 | 162,270.00 | 162,026.60 | 0.35% | 16,199 |
| Sep 4, 2025 | 160,000.00 | 162,000.00 | 159,200.00 | 161,700.00 | 161,457.45 | 0.20% | 39,276 |
| Sep 3, 2025 | 161,010.00 | 162,790.00 | 159,500.00 | 161,370.00 | 161,127.95 | 0.73% | 42,983 |
| Sep 2, 2025 | 161,420.00 | 161,490.00 | 159,000.00 | 160,200.00 | 159,959.70 | 0.13% | 59,189 |
| Sep 1, 2025 | 161,220.00 | 162,670.00 | 159,140.00 | 160,000.00 | 159,760.00 | - | 35,133 |
| Aug 31, 2025 | 161,800.00 | 162,100.00 | 159,360.00 | 160,000.00 | 159,760.00 | -1.05% | 24,351 |
| Aug 28, 2025 | 162,280.00 | 163,880.00 | 161,060.00 | 161,690.00 | 161,447.47 | -2.35% | 128,074 |
| Aug 27, 2025 | 164,100.00 | 168,090.00 | 164,100.00 | 165,580.00 | 165,331.63 | 1.88% | 102,599 |
| Aug 26, 2025 | 155,480.00 | 163,100.00 | 154,710.00 | 162,530.00 | 162,286.21 | 5.53% | 193,455 |
| Aug 25, 2025 | 151,580.00 | 154,500.00 | 151,580.00 | 154,020.00 | 153,788.97 | 1.61% | 76,445 |
| Aug 24, 2025 | 152,500.00 | 152,770.00 | 151,150.00 | 151,580.00 | 151,352.63 | -2.75% | 35,553 |
| Aug 21, 2025 | 156,100.00 | 156,980.00 | 154,400.00 | 155,870.00 | 155,636.20 | -0.19% | 39,529 |
| Aug 20, 2025 | 153,900.00 | 156,950.00 | 152,510.00 | 156,170.00 | 155,935.75 | 1.47% | 57,578 |
| Aug 19, 2025 | 158,050.00 | 158,300.00 | 152,400.00 | 153,900.00 | 153,669.15 | -2.53% | 66,267 |
| Aug 18, 2025 | 156,500.00 | 158,660.00 | 155,950.00 | 157,900.00 | 157,663.15 | 2.98% | 56,591 |
| Aug 17, 2025 | 157,500.00 | 158,300.00 | 153,200.00 | 153,330.00 | 153,100.01 | -2.65% | 26,980 |
| Aug 14, 2025 | 154,500.00 | 158,490.00 | 154,500.00 | 157,500.00 | 157,263.75 | 0.73% | 68,195 |
| Aug 13, 2025 | 158,930.00 | 163,290.00 | 154,420.00 | 156,360.00 | 156,125.46 | 4.29% | 128,922 |
| Aug 12, 2025 | 152,500.00 | 153,500.00 | 149,750.00 | 149,930.00 | 149,705.11 | -2.90% | 63,303 |
| Aug 11, 2025 | 153,700.00 | 154,990.00 | 148,500.00 | 154,400.00 | 154,168.40 | 0.59% | 99,515 |
| Aug 10, 2025 | 154,030.00 | 155,580.00 | 153,400.00 | 153,500.00 | 153,269.75 | -5.83% | 45,464 |
| Aug 7, 2025 | 165,300.00 | 166,740.00 | 161,900.00 | 163,000.00 | 162,755.50 | -1.39% | 531,934 |