Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 231,270
-7,770 (-3.25%)
Jul 9, 2026, 5:29 PM IDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 238,100.00 | 238,100.00 | 229,460.00 | 231,270.00 | 231,270.00 | -3.25% | 44,251 |
| Jul 8, 2026 | 236,500.00 | 240,190.00 | 234,540.00 | 239,040.00 | 239,040.00 | 1.14% | 35,133 |
| Jul 7, 2026 | 244,200.00 | 246,000.00 | 235,100.00 | 236,340.00 | 236,340.00 | -3.63% | 32,324 |
| Jul 6, 2026 | 243,100.00 | 248,980.00 | 241,810.00 | 245,250.00 | 245,250.00 | 0.92% | 32,605 |
| Jul 3, 2026 | 240,600.00 | 245,810.00 | 240,500.00 | 243,010.00 | 243,010.00 | -0.23% | 19,276 |
| Jul 2, 2026 | 231,360.00 | 244,800.00 | 228,530.00 | 243,570.00 | 243,570.00 | 6.02% | 50,227 |
| Jul 1, 2026 | 224,000.00 | 229,740.00 | 222,000.00 | 229,740.00 | 229,740.00 | 1.65% | 39,775 |
| Jun 30, 2026 | 217,000.00 | 227,550.00 | 217,000.00 | 226,000.00 | 226,000.00 | 3.78% | 80,583 |
| Jun 29, 2026 | 217,570.00 | 219,690.00 | 213,600.00 | 217,770.00 | 217,770.00 | 1.26% | 66,816 |
| Jun 26, 2026 | 215,300.00 | 216,420.00 | 211,200.00 | 215,070.00 | 215,070.00 | -2.51% | 93,713 |
| Jun 25, 2026 | 224,310.00 | 226,900.00 | 220,070.00 | 220,610.00 | 220,610.00 | -4.11% | 54,498 |
| Jun 24, 2026 | 236,000.00 | 236,000.00 | 228,500.00 | 230,070.00 | 230,070.00 | -0.41% | 54,396 |
| Jun 23, 2026 | 223,530.00 | 232,250.00 | 223,530.00 | 231,020.00 | 231,020.00 | 1.01% | 47,590 |
| Jun 22, 2026 | 238,000.00 | 238,000.00 | 228,550.00 | 229,000.00 | 228,703.66 | -2.46% | 54,967 |
| Jun 19, 2026 | 232,400.00 | 237,200.00 | 232,400.00 | 234,770.00 | 234,466.19 | 1.06% | 83,871 |
| Jun 18, 2026 | 241,310.00 | 244,600.00 | 232,300.00 | 232,300.00 | 231,999.39 | -3.97% | 48,620 |
| Jun 17, 2026 | 240,530.00 | 246,070.00 | 239,300.00 | 241,900.00 | 241,586.97 | 1.26% | 41,977 |
| Jun 16, 2026 | 234,100.00 | 242,700.00 | 233,000.00 | 238,900.00 | 238,590.85 | 0.36% | 61,523 |
| Jun 15, 2026 | 242,490.00 | 247,000.00 | 237,010.00 | 238,040.00 | 237,731.96 | -7.56% | 73,901 |
| Jun 12, 2026 | 265,700.00 | 266,900.00 | 255,600.00 | 257,500.00 | 257,166.78 | -1.38% | 52,639 |
| Jun 11, 2026 | 249,500.00 | 262,400.00 | 248,810.00 | 261,100.00 | 260,762.12 | 6.46% | 80,781 |
| Jun 10, 2026 | 248,900.00 | 250,700.00 | 241,100.00 | 245,260.00 | 244,942.62 | -0.22% | 45,420 |
| Jun 9, 2026 | 245,100.00 | 247,830.00 | 241,000.00 | 245,800.00 | 245,481.92 | -0.61% | 31,808 |
| Jun 8, 2026 | 248,750.00 | 251,100.00 | 241,600.00 | 247,300.00 | 246,979.98 | 1.89% | 50,499 |
| Jun 5, 2026 | 240,000.00 | 242,770.00 | 239,100.00 | 242,720.00 | 242,405.91 | 1.77% | 18,558 |
| Jun 4, 2026 | 239,970.00 | 241,890.00 | 235,050.00 | 238,490.00 | 238,181.38 | -0.30% | 36,559 |
| Jun 3, 2026 | 237,600.00 | 241,330.00 | 236,410.00 | 239,200.00 | 238,890.46 | -1.62% | 38,707 |
| Jun 2, 2026 | 239,990.00 | 243,150.00 | 235,500.00 | 243,150.00 | 242,835.35 | 1.13% | 66,226 |
| Jun 1, 2026 | 245,770.00 | 247,990.00 | 240,440.00 | 240,440.00 | 240,128.86 | -5.08% | 62,520 |
| May 29, 2026 | 253,000.00 | 255,600.00 | 246,980.00 | 253,300.00 | 252,972.21 | 2.55% | 201,192 |
| May 28, 2026 | 233,200.00 | 250,000.00 | 233,200.00 | 247,000.00 | 246,680.37 | 5.95% | 97,097 |
| May 27, 2026 | 236,600.00 | 238,640.00 | 230,120.00 | 233,120.00 | 232,818.33 | -3.67% | 90,758 |
| May 26, 2026 | 232,100.00 | 246,200.00 | 232,100.00 | 242,000.00 | 241,686.84 | 9.50% | 168,287 |
| May 25, 2026 | 221,200.00 | 225,620.00 | 216,000.00 | 221,000.00 | 220,714.01 | -3.01% | 71,118 |
| May 20, 2026 | 227,340.00 | 230,200.00 | 224,730.00 | 227,850.00 | 227,555.15 | 0.82% | 60,486 |
| May 19, 2026 | 220,800.00 | 228,500.00 | 220,280.00 | 226,000.00 | 225,707.54 | 3.17% | 49,015 |
| May 18, 2026 | 219,620.00 | 220,880.00 | 216,160.00 | 219,060.00 | 218,776.52 | -1.70% | 76,323 |
| May 15, 2026 | 225,730.00 | 225,900.00 | 222,100.00 | 222,850.00 | 222,561.62 | -1.58% | 33,715 |
| May 14, 2026 | 222,260.00 | 228,810.00 | 219,000.00 | 226,420.00 | 226,127.00 | 0.94% | 95,029 |
| May 13, 2026 | 234,400.00 | 235,580.00 | 222,510.00 | 224,320.00 | 224,029.72 | -3.48% | 62,969 |
| May 12, 2026 | 231,720.00 | 235,100.00 | 228,020.00 | 232,400.00 | 232,099.26 | 1.22% | 58,140 |
| May 11, 2026 | 225,100.00 | 231,290.00 | 224,600.00 | 229,600.00 | 229,302.88 | -1.12% | 95,813 |
| May 8, 2026 | 233,400.00 | 234,790.00 | 231,230.00 | 232,210.00 | 231,909.51 | -1.23% | 44,892 |
| May 7, 2026 | 241,500.00 | 242,290.00 | 235,100.00 | 235,100.00 | 234,795.77 | -2.98% | 252,141 |
| May 6, 2026 | 249,000.00 | 250,200.00 | 240,860.00 | 242,310.00 | 241,996.44 | -4.00% | 120,368 |
| May 5, 2026 | 255,500.00 | 256,500.00 | 249,800.00 | 252,400.00 | 252,073.38 | -1.60% | 54,590 |
| May 4, 2026 | 245,800.00 | 257,900.00 | 243,500.00 | 256,500.00 | 256,168.07 | 4.48% | 97,561 |
| May 1, 2026 | 244,500.00 | 248,700.00 | 244,500.00 | 245,500.00 | 245,182.31 | 0.47% | 35,178 |
| Apr 30, 2026 | 243,000.00 | 247,010.00 | 241,300.00 | 244,360.00 | 244,043.78 | 0.65% | 72,986 |
| Apr 29, 2026 | 247,000.00 | 249,300.00 | 242,500.00 | 242,790.00 | 242,475.82 | -0.70% | 45,725 |