Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 245,800
-1,500 (-0.61%)
Jun 9, 2026, 5:24 PM IDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 245,100.00 | 247,830.00 | 241,000.00 | 245,800.00 | 245,800.00 | -0.61% | 31,808 |
| Jun 8, 2026 | 248,750.00 | 251,100.00 | 241,600.00 | 247,300.00 | 247,300.00 | 1.89% | 50,499 |
| Jun 5, 2026 | 240,000.00 | 242,770.00 | 239,100.00 | 242,720.00 | 242,720.00 | 1.77% | 18,558 |
| Jun 4, 2026 | 239,970.00 | 241,890.00 | 235,050.00 | 238,490.00 | 238,490.00 | -0.30% | 36,559 |
| Jun 3, 2026 | 237,600.00 | 241,330.00 | 236,410.00 | 239,200.00 | 239,200.00 | -1.62% | 38,707 |
| Jun 2, 2026 | 239,990.00 | 243,150.00 | 235,500.00 | 243,150.00 | 243,150.00 | 1.13% | 66,226 |
| Jun 1, 2026 | 245,770.00 | 247,990.00 | 240,440.00 | 240,440.00 | 240,440.00 | -5.08% | 62,520 |
| May 29, 2026 | 253,000.00 | 255,600.00 | 246,980.00 | 253,300.00 | 253,300.00 | 2.55% | 201,192 |
| May 28, 2026 | 233,200.00 | 250,000.00 | 233,200.00 | 247,000.00 | 247,000.00 | 5.95% | 97,097 |
| May 27, 2026 | 236,600.00 | 238,640.00 | 230,120.00 | 233,120.00 | 233,120.00 | -3.67% | 90,758 |
| May 26, 2026 | 232,100.00 | 246,200.00 | 232,100.00 | 242,000.00 | 242,000.00 | 9.50% | 168,287 |
| May 25, 2026 | 221,200.00 | 225,620.00 | 216,000.00 | 221,000.00 | 221,000.00 | -3.01% | 71,118 |
| May 20, 2026 | 227,340.00 | 230,200.00 | 224,730.00 | 227,850.00 | 227,850.00 | 0.82% | 60,486 |
| 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 | 1.73% | 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 |