Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 217,420
+500 (0.23%)
Sep 8, 2026, 5:14 PM IDT
Elbit Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 212,600.00 | 217,250.00 | 212,600.00 | 216,920.00 | 216,920.00 | 2.15% | 27,225 |
| Sep 4, 2026 | 211,870.00 | 214,300.00 | 211,150.00 | 212,360.00 | 212,360.00 | 0.23% | 19,897 |
| Sep 3, 2026 | 215,330.00 | 215,500.00 | 211,170.00 | 211,870.00 | 211,870.00 | -2.41% | 41,097 |
| Sep 2, 2026 | 215,650.00 | 220,300.00 | 212,880.00 | 217,100.00 | 217,100.00 | 0.30% | 56,860 |
| Sep 1, 2026 | 211,460.00 | 218,020.00 | 211,000.00 | 216,460.00 | 216,460.00 | 2.69% | 76,477 |
| Aug 31, 2026 | 211,220.00 | 212,900.00 | 209,110.00 | 210,780.00 | 210,780.00 | -0.19% | 59,201 |
| Aug 28, 2026 | 208,590.00 | 212,300.00 | 208,590.00 | 211,190.00 | 211,190.00 | -1.31% | 64,269 |
| Aug 27, 2026 | 211,500.00 | 213,990.00 | 211,000.00 | 213,990.00 | 213,990.00 | 0.05% | 36,137 |
| Aug 26, 2026 | 212,290.00 | 214,460.00 | 206,750.00 | 213,880.00 | 213,880.00 | -1.23% | 76,072 |
| Aug 25, 2026 | 219,000.00 | 221,290.00 | 216,100.00 | 216,550.00 | 216,550.00 | -1.44% | 39,945 |
| Aug 24, 2026 | 223,900.00 | 226,800.00 | 218,700.00 | 219,720.00 | 219,720.00 | -1.82% | 36,621 |
| Aug 21, 2026 | 226,500.00 | 226,500.00 | 222,200.00 | 223,790.00 | 223,790.00 | -1.33% | 21,395 |
| Aug 20, 2026 | 226,000.00 | 228,100.00 | 223,300.00 | 226,800.00 | 226,800.00 | 0.34% | 33,289 |
| Aug 19, 2026 | 228,000.00 | 230,500.00 | 224,300.00 | 226,030.00 | 226,030.00 | -2.90% | 68,638 |
| Aug 18, 2026 | 232,000.00 | 234,000.00 | 230,990.00 | 232,790.00 | 232,790.00 | -0.32% | 27,571 |
| Aug 17, 2026 | 230,830.00 | 236,500.00 | 228,550.00 | 233,530.00 | 233,530.00 | 1.17% | 29,864 |
| Aug 14, 2026 | 234,720.00 | 236,200.00 | 227,510.00 | 230,830.00 | 230,830.00 | -0.50% | 26,566 |
| Aug 13, 2026 | 233,090.00 | 237,500.00 | 229,620.00 | 231,990.00 | 231,990.00 | -0.46% | 43,328 |
| Aug 12, 2026 | 233,000.00 | 239,010.00 | 231,900.00 | 233,070.00 | 233,070.00 | -0.40% | 48,256 |
| Aug 11, 2026 | 255,400.00 | 257,500.00 | 230,000.00 | 234,000.00 | 234,000.00 | -9.41% | 142,608 |
| Aug 10, 2026 | 255,100.00 | 261,000.00 | 254,800.00 | 258,300.00 | 258,300.00 | 1.69% | 51,115 |
| Aug 7, 2026 | 258,000.00 | 258,600.00 | 252,500.00 | 254,000.00 | 254,000.00 | -1.51% | 30,177 |
| Aug 6, 2026 | 260,000.00 | 262,900.00 | 254,100.00 | 257,900.00 | 257,900.00 | -0.39% | 407,240 |
| Aug 5, 2026 | 253,400.00 | 259,500.00 | 253,300.00 | 258,900.00 | 258,900.00 | 2.86% | 57,357 |
| Aug 4, 2026 | 253,800.00 | 255,500.00 | 246,990.00 | 251,700.00 | 251,700.00 | -0.16% | 42,746 |
| Aug 3, 2026 | 244,580.00 | 252,300.00 | 244,010.00 | 252,100.00 | 252,100.00 | 2.40% | 48,344 |
| Jul 31, 2026 | 242,000.00 | 247,900.00 | 240,900.00 | 246,180.00 | 246,180.00 | 2.97% | 39,213 |
| Jul 30, 2026 | 237,300.00 | 240,800.00 | 235,210.00 | 239,090.00 | 239,090.00 | -0.59% | 43,397 |
| Jul 29, 2026 | 250,000.00 | 251,700.00 | 239,160.00 | 240,500.00 | 240,500.00 | -4.30% | 73,864 |
| Jul 28, 2026 | 246,580.00 | 252,500.00 | 246,580.00 | 251,300.00 | 251,300.00 | 1.57% | 59,097 |
| Jul 27, 2026 | 250,000.00 | 252,200.00 | 244,000.00 | 247,410.00 | 247,410.00 | -3.17% | 59,315 |
| Jul 24, 2026 | 245,900.00 | 259,100.00 | 245,520.00 | 255,500.00 | 255,500.00 | 3.87% | 77,973 |
| Jul 22, 2026 | 236,500.00 | 245,990.00 | 236,500.00 | 245,990.00 | 245,990.00 | 3.88% | 46,737 |
| Jul 21, 2026 | 232,100.00 | 237,530.00 | 231,340.00 | 236,800.00 | 236,800.00 | 1.50% | 50,846 |
| Jul 20, 2026 | 228,000.00 | 234,160.00 | 228,000.00 | 233,300.00 | 233,300.00 | 3.82% | 39,065 |
| Jul 17, 2026 | 223,560.00 | 225,920.00 | 221,110.00 | 224,710.00 | 224,710.00 | -0.04% | 29,124 |
| Jul 16, 2026 | 221,900.00 | 229,040.00 | 220,900.00 | 224,800.00 | 224,800.00 | 1.46% | 55,291 |
| Jul 15, 2026 | 223,000.00 | 223,000.00 | 218,800.00 | 221,570.00 | 221,570.00 | -0.70% | 53,003 |
| Jul 14, 2026 | 219,020.00 | 223,140.00 | 217,160.00 | 223,140.00 | 223,140.00 | 0.29% | 46,642 |
| Jul 13, 2026 | 227,000.00 | 228,490.00 | 221,000.00 | 222,500.00 | 222,500.00 | -2.70% | 44,867 |
| Jul 10, 2026 | 230,000.00 | 231,200.00 | 226,650.00 | 228,670.00 | 228,670.00 | -1.12% | 16,157 |
| 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 |