Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 230,200
+1,700 (0.74%)
Oct 16, 2026, 1:49 PM IDT
Elbit Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 230,360.00 | 232,050.00 | 220,000.00 | 230,200.00 | 230,200.00 | 0.74% | 43,870 |
| Oct 15, 2026 | 219,040.00 | 229,000.00 | 218,510.00 | 228,500.00 | 228,500.00 | 5.35% | 152,277 |
| Oct 14, 2026 | 207,900.00 | 221,210.00 | 206,880.00 | 216,900.00 | 216,900.00 | 6.12% | 168,299 |
| Oct 13, 2026 | 200,900.00 | 206,210.00 | 200,300.00 | 204,400.00 | 204,400.00 | 1.12% | 106,766 |
| Oct 12, 2026 | 200,300.00 | 203,700.00 | 200,300.00 | 202,440.00 | 202,133.67 | 0.17% | 44,292 |
| Oct 9, 2026 | 204,000.00 | 205,160.00 | 201,800.00 | 202,100.00 | 201,794.18 | -1.75% | 34,158 |
| Oct 8, 2026 | 204,200.00 | 207,330.00 | 203,000.00 | 205,700.00 | 205,388.74 | -0.29% | 62,159 |
| Oct 7, 2026 | 210,000.00 | 213,250.00 | 206,300.00 | 206,300.00 | 205,987.83 | -1.85% | 55,057 |
| Oct 6, 2026 | 217,530.00 | 220,000.00 | 210,000.00 | 210,180.00 | 209,861.96 | -5.12% | 74,795 |
| Oct 5, 2026 | 212,530.00 | 223,000.00 | 212,530.00 | 221,520.00 | 221,184.80 | 5.99% | 82,220 |
| Oct 1, 2026 | 209,340.00 | 213,800.00 | 207,000.00 | 209,000.00 | 208,683.74 | 1.60% | 46,114 |
| Sep 30, 2026 | 214,500.00 | 215,640.00 | 205,700.00 | 205,700.00 | 205,388.74 | -4.10% | 53,758 |
| Sep 29, 2026 | 217,300.00 | 217,800.00 | 212,800.00 | 214,500.00 | 214,175.42 | -2.80% | 62,584 |
| Sep 28, 2026 | 226,100.00 | 226,290.00 | 220,690.00 | 220,690.00 | 220,356.05 | -2.44% | 41,357 |
| Sep 24, 2026 | 222,500.00 | 229,480.00 | 222,500.00 | 226,210.00 | 225,867.70 | -0.45% | 93,030 |
| Sep 23, 2026 | 226,310.00 | 228,090.00 | 222,160.00 | 227,240.00 | 226,896.14 | 1.97% | 56,403 |
| Sep 22, 2026 | 224,800.00 | 231,900.00 | 222,700.00 | 222,850.00 | 222,512.79 | -1.85% | 71,231 |
| Sep 17, 2026 | 224,900.00 | 228,350.00 | 224,540.00 | 227,060.00 | 226,716.42 | 1.39% | 77,268 |
| Sep 16, 2026 | 221,010.00 | 224,300.00 | 219,430.00 | 223,940.00 | 223,601.14 | 1.33% | 28,487 |
| Sep 15, 2026 | 219,970.00 | 223,130.00 | 219,970.00 | 221,010.00 | 220,675.57 | 0.78% | 29,168 |
| Sep 14, 2026 | 220,510.00 | 222,680.00 | 218,000.00 | 219,300.00 | 218,968.16 | -1.70% | 52,418 |
| Sep 10, 2026 | 216,340.00 | 225,420.00 | 216,000.00 | 223,100.00 | 222,762.41 | 2.61% | 74,256 |
| Sep 9, 2026 | 215,000.00 | 217,900.00 | 213,300.00 | 217,430.00 | 217,100.99 | -0.22% | 79,134 |
| Sep 8, 2026 | 216,920.00 | 220,590.00 | 213,910.00 | 217,900.00 | 217,570.28 | 0.45% | 67,331 |
| Sep 7, 2026 | 212,600.00 | 217,250.00 | 212,600.00 | 216,920.00 | 216,591.76 | 2.15% | 27,225 |
| Sep 4, 2026 | 211,870.00 | 214,300.00 | 211,150.00 | 212,360.00 | 212,038.66 | 0.23% | 19,897 |
| Sep 3, 2026 | 215,330.00 | 215,500.00 | 211,170.00 | 211,870.00 | 211,549.40 | -2.41% | 41,097 |
| Sep 2, 2026 | 215,650.00 | 220,300.00 | 212,880.00 | 217,100.00 | 216,771.49 | 0.30% | 56,860 |
| Sep 1, 2026 | 211,460.00 | 218,020.00 | 211,000.00 | 216,460.00 | 216,132.46 | 2.69% | 76,477 |
| Aug 31, 2026 | 211,220.00 | 212,900.00 | 209,110.00 | 210,780.00 | 210,461.05 | -0.19% | 59,201 |
| Aug 28, 2026 | 208,590.00 | 212,300.00 | 208,590.00 | 211,190.00 | 210,870.43 | -1.31% | 64,269 |
| Aug 27, 2026 | 211,500.00 | 213,990.00 | 211,000.00 | 213,990.00 | 213,666.19 | 0.05% | 36,137 |
| Aug 26, 2026 | 212,290.00 | 214,460.00 | 206,750.00 | 213,880.00 | 213,556.36 | -1.23% | 76,072 |
| Aug 25, 2026 | 219,000.00 | 221,290.00 | 216,100.00 | 216,550.00 | 216,222.32 | -1.44% | 39,945 |
| Aug 24, 2026 | 223,900.00 | 226,800.00 | 218,700.00 | 219,720.00 | 219,387.52 | -1.82% | 36,621 |
| Aug 21, 2026 | 226,500.00 | 226,500.00 | 222,200.00 | 223,790.00 | 223,451.36 | -1.33% | 21,395 |
| Aug 20, 2026 | 226,000.00 | 228,100.00 | 223,300.00 | 226,800.00 | 226,456.81 | 0.34% | 33,289 |
| Aug 19, 2026 | 228,000.00 | 230,500.00 | 224,300.00 | 226,030.00 | 225,687.97 | -2.90% | 68,638 |
| Aug 18, 2026 | 232,000.00 | 234,000.00 | 230,990.00 | 232,790.00 | 232,437.74 | -0.32% | 27,571 |
| Aug 17, 2026 | 230,830.00 | 236,500.00 | 228,550.00 | 233,530.00 | 233,176.62 | 1.17% | 29,864 |
| Aug 14, 2026 | 234,720.00 | 236,200.00 | 227,510.00 | 230,830.00 | 230,480.71 | -0.50% | 26,566 |
| Aug 13, 2026 | 233,090.00 | 237,500.00 | 229,620.00 | 231,990.00 | 231,638.96 | -0.46% | 43,328 |
| Aug 12, 2026 | 233,000.00 | 239,010.00 | 231,900.00 | 233,070.00 | 232,717.32 | -0.40% | 48,256 |
| Aug 11, 2026 | 255,400.00 | 257,500.00 | 230,000.00 | 234,000.00 | 233,645.91 | -9.41% | 142,608 |
| Aug 10, 2026 | 255,100.00 | 261,000.00 | 254,800.00 | 258,300.00 | 257,909.14 | 1.69% | 51,115 |
| Aug 7, 2026 | 258,000.00 | 258,600.00 | 252,500.00 | 254,000.00 | 253,615.65 | -1.51% | 30,177 |
| Aug 6, 2026 | 260,000.00 | 262,900.00 | 254,100.00 | 257,900.00 | 257,509.75 | -0.39% | 407,240 |
| Aug 5, 2026 | 253,400.00 | 259,500.00 | 253,300.00 | 258,900.00 | 258,508.24 | 2.86% | 57,357 |
| Aug 4, 2026 | 253,800.00 | 255,500.00 | 246,990.00 | 251,700.00 | 251,319.13 | -0.16% | 42,746 |
| Aug 3, 2026 | 244,580.00 | 252,300.00 | 244,010.00 | 252,100.00 | 251,718.53 | 2.40% | 48,344 |