Elbit Systems Ltd. (TLV:ESLT)
Israel · Delayed Price · Currency is ILS · Price in ILA 247,390
+2,890 (1.18%)
Apr 29, 2026, 2:25 PM IDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 247,000.00 | 248,420.00 | 247,000.00 | 248,100.00 | - | 1.47% | 3,612 |
| 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 |
| Feb 27, 2026 | 230,600.00 | 239,890.00 | 230,600.00 | 239,890.00 | 239,628.41 | 2.52% | 108,963 |
| Feb 26, 2026 | 232,300.00 | 235,800.00 | 230,510.00 | 234,000.00 | 233,744.83 | 1.83% | 69,818 |
| Feb 25, 2026 | 240,000.00 | 241,100.00 | 229,100.00 | 229,800.00 | 229,549.41 | -0.30% | 105,772 |
| Feb 24, 2026 | 231,500.00 | 235,400.00 | 226,330.00 | 230,500.00 | 230,248.64 | 0.50% | 86,256 |
| Feb 23, 2026 | 229,970.00 | 232,150.00 | 226,100.00 | 229,350.00 | 229,099.90 | -1.27% | 65,426 |
| Feb 20, 2026 | 226,210.00 | 233,950.00 | 226,210.00 | 232,300.00 | 232,046.68 | 3.20% | 117,591 |
| Feb 19, 2026 | 225,000.00 | 225,870.00 | 217,200.00 | 225,100.00 | 224,854.53 | 1.77% | 64,503 |
| Feb 18, 2026 | 216,230.00 | 221,370.00 | 215,050.00 | 221,190.00 | 220,948.80 | 4.33% | 66,721 |
| Feb 17, 2026 | 208,910.00 | 215,160.00 | 208,860.00 | 212,000.00 | 211,768.82 | 1.96% | 48,561 |
| Feb 16, 2026 | 209,340.00 | 210,600.00 | 205,210.00 | 207,930.00 | 207,703.26 | -0.20% | 32,923 |
| Feb 13, 2026 | 210,720.00 | 210,850.00 | 207,050.00 | 208,340.00 | 208,112.81 | 0.31% | 30,008 |
| Feb 12, 2026 | 204,310.00 | 208,400.00 | 203,100.00 | 207,700.00 | 207,473.51 | 1.66% | 65,654 |
| Feb 11, 2026 | 210,000.00 | 210,990.00 | 204,120.00 | 204,310.00 | 204,087.20 | -3.52% | 63,402 |
| Feb 10, 2026 | 206,000.00 | 212,100.00 | 206,000.00 | 211,770.00 | 211,539.07 | 2.70% | 51,566 |