Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 227,940
+1,940 (0.86%)
May 20, 2026, 2:10 PM IDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 220,800.00 | 228,500.00 | 220,280.00 | 226,000.00 | 226,000.00 | 3.17% | 49,015 |
| May 18, 2026 | 219,620.00 | 220,880.00 | 216,160.00 | 219,060.00 | 219,060.00 | -1.70% | 76,323 |
| May 15, 2026 | 225,730.00 | 225,900.00 | 222,100.00 | 222,850.00 | 222,850.00 | -1.58% | 33,715 |
| May 14, 2026 | 222,260.00 | 228,810.00 | 219,000.00 | 226,420.00 | 226,420.00 | 0.94% | 95,029 |
| May 13, 2026 | 234,400.00 | 235,580.00 | 222,510.00 | 224,320.00 | 224,320.00 | -3.48% | 62,969 |
| May 12, 2026 | 231,720.00 | 235,100.00 | 228,020.00 | 232,400.00 | 232,400.00 | 1.22% | 58,140 |
| May 11, 2026 | 225,100.00 | 231,290.00 | 224,600.00 | 229,600.00 | 229,600.00 | -1.12% | 95,813 |
| May 8, 2026 | 233,400.00 | 234,790.00 | 231,230.00 | 232,210.00 | 232,210.00 | -1.23% | 44,892 |
| May 7, 2026 | 241,500.00 | 242,290.00 | 235,100.00 | 235,100.00 | 235,100.00 | -2.98% | 252,141 |
| May 6, 2026 | 249,000.00 | 250,200.00 | 240,860.00 | 242,310.00 | 242,310.00 | -4.00% | 120,368 |
| May 5, 2026 | 255,500.00 | 256,500.00 | 249,800.00 | 252,400.00 | 252,400.00 | -1.60% | 54,590 |
| May 4, 2026 | 245,800.00 | 257,900.00 | 243,500.00 | 256,500.00 | 256,500.00 | 4.48% | 97,561 |
| May 1, 2026 | 244,500.00 | 248,700.00 | 244,500.00 | 245,500.00 | 245,500.00 | 0.47% | 35,178 |
| Apr 30, 2026 | 243,000.00 | 247,010.00 | 241,300.00 | 244,360.00 | 244,360.00 | 0.65% | 72,986 |
| Apr 29, 2026 | 247,000.00 | 249,300.00 | 242,500.00 | 242,790.00 | 242,790.00 | -0.70% | 45,725 |
| Apr 28, 2026 | 242,000.00 | 246,600.00 | 239,000.00 | 244,500.00 | 244,500.00 | 0.04% | 76,313 |
| Apr 27, 2026 | 243,000.00 | 247,450.00 | 239,500.00 | 244,400.00 | 244,400.00 | -2.67% | 101,518 |
| Apr 24, 2026 | 252,000.00 | 254,300.00 | 250,600.00 | 251,100.00 | 251,100.00 | -1.99% | 77,092 |
| Apr 23, 2026 | 253,200.00 | 258,000.00 | 242,000.00 | 256,200.00 | 256,200.00 | -3.21% | 190,842 |
| Apr 20, 2026 | 258,300.00 | 265,600.00 | 257,700.00 | 264,700.00 | 264,700.00 | 0.57% | 64,183 |
| Apr 17, 2026 | 260,000.00 | 264,500.00 | 259,600.00 | 263,200.00 | 263,200.00 | -0.49% | 52,655 |
| Apr 16, 2026 | 267,200.00 | 267,800.00 | 261,800.00 | 264,500.00 | 264,500.00 | -3.08% | 96,331 |
| Apr 15, 2026 | 276,500.00 | 277,900.00 | 269,200.00 | 272,900.00 | 272,900.00 | -2.43% | 67,467 |
| Apr 14, 2026 | 283,000.00 | 284,500.00 | 274,900.00 | 279,700.00 | 279,700.00 | -1.10% | 66,704 |
| Apr 13, 2026 | 282,500.00 | 285,000.00 | 278,600.00 | 282,800.00 | 282,800.00 | 1.62% | 85,817 |
| Apr 10, 2026 | 285,900.00 | 289,100.00 | 276,800.00 | 278,300.00 | 277,996.52 | -3.44% | 43,788 |
| Apr 9, 2026 | 284,000.00 | 289,900.00 | 284,000.00 | 288,200.00 | 287,885.72 | 2.09% | 71,240 |
| Apr 6, 2026 | 278,000.00 | 282,300.00 | 276,700.00 | 282,300.00 | 281,992.16 | 1.66% | 38,379 |
| Apr 3, 2026 | 278,000.00 | 279,400.00 | 273,100.00 | 277,700.00 | 277,397.17 | 5.31% | 50,739 |
| Mar 31, 2026 | 256,800.00 | 263,700.00 | 253,500.00 | 263,700.00 | 263,412.44 | -0.53% | 94,327 |
| Mar 30, 2026 | 270,500.00 | 272,700.00 | 262,600.00 | 265,100.00 | 264,810.91 | -2.00% | 109,005 |
| Mar 27, 2026 | 273,800.00 | 277,800.00 | 268,700.00 | 270,500.00 | 270,205.03 | -4.59% | 101,716 |
| Mar 26, 2026 | 285,300.00 | 286,600.00 | 280,000.00 | 283,500.00 | 283,190.85 | 0.57% | 56,267 |
| Mar 25, 2026 | 280,000.00 | 284,700.00 | 270,400.00 | 281,900.00 | 281,592.59 | 0.64% | 110,125 |
| Mar 24, 2026 | 278,800.00 | 280,300.00 | 271,200.00 | 280,100.00 | 279,794.56 | -1.37% | 111,660 |
| Mar 23, 2026 | 280,100.00 | 284,000.00 | 275,000.00 | 284,000.00 | 283,690.30 | -1.63% | 124,151 |
| Mar 20, 2026 | 294,900.00 | 300,500.00 | 288,700.00 | 288,700.00 | 288,385.18 | -1.47% | 112,006 |
| Mar 19, 2026 | 293,000.00 | 296,600.00 | 287,200.00 | 293,000.00 | 292,680.49 | -1.71% | 106,145 |
| Mar 18, 2026 | 308,000.00 | 309,500.00 | 294,400.00 | 298,100.00 | 297,774.93 | -3.21% | 144,560 |
| Mar 17, 2026 | 271,300.00 | 308,000.00 | 269,700.00 | 308,000.00 | 307,664.13 | 10.95% | 151,042 |
| Mar 16, 2026 | 276,000.00 | 281,100.00 | 275,000.00 | 277,600.00 | 277,297.28 | 0.98% | 94,956 |
| Mar 13, 2026 | 270,000.00 | 274,900.00 | 267,400.00 | 274,900.00 | 274,600.23 | 1.55% | 34,791 |
| Mar 12, 2026 | 271,800.00 | 277,800.00 | 269,000.00 | 270,700.00 | 270,404.81 | -0.92% | 92,726 |
| Mar 11, 2026 | 270,300.00 | 276,900.00 | 255,000.00 | 273,200.00 | 272,902.08 | 1.07% | 124,327 |
| Mar 10, 2026 | 278,400.00 | 283,000.00 | 265,200.00 | 270,300.00 | 270,005.24 | -2.91% | 128,067 |
| Mar 9, 2026 | 290,200.00 | 294,000.00 | 275,200.00 | 278,400.00 | 278,096.41 | -0.14% | 129,811 |
| Mar 6, 2026 | 276,000.00 | 281,500.00 | 273,200.00 | 278,800.00 | 278,495.97 | 1.05% | 69,485 |
| Mar 5, 2026 | 270,000.00 | 282,900.00 | 269,600.00 | 275,900.00 | 275,599.14 | 3.72% | 173,057 |
| Mar 4, 2026 | 258,400.00 | 269,600.00 | 257,300.00 | 266,000.00 | 265,709.93 | 4.97% | 195,455 |
| Mar 2, 2026 | 245,000.00 | 255,900.00 | 244,800.00 | 253,400.00 | 253,123.67 | 5.63% | 134,667 |