Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
257.78
-1.53 (-0.59%)
At close: Dec 20, 2024, 4:00 PM
254.08
-3.70 (-1.44%)
After-hours: Dec 20, 2024, 4:09 PM EST

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024258.00263.92257.64257.78257.78-0.59%270,896
Dec 19, 2024257.48261.00257.48259.31259.310.35%45,266
Dec 18, 2024259.82263.60257.43258.40258.40-0.21%42,576
Dec 17, 2024261.25261.47257.99258.95258.95-1.73%48,206
Dec 16, 2024257.10266.35257.10263.50263.504.80%80,992
Dec 13, 2024254.00254.00251.26251.43251.43-1.29%21,954
Dec 12, 2024251.54254.97251.54254.72254.721.32%26,598
Dec 11, 2024251.50252.85249.65251.39251.391.44%38,961
Dec 10, 2024246.50249.89245.74247.82247.821.77%32,485
Dec 9, 2024249.25249.25243.51243.51243.51-3.22%21,859
Dec 6, 2024250.78252.89250.78251.61251.610.44%27,915
Dec 5, 2024246.55250.52246.07250.50250.501.20%43,597
Dec 4, 2024247.97248.64246.55247.52247.52-0.99%31,206
Dec 3, 2024247.50249.99246.42249.99249.992.09%36,420
Dec 2, 2024243.58245.17243.58244.88244.880.29%21,788
Nov 29, 2024245.66247.00243.18244.18244.18-0.15%24,943
Nov 27, 2024248.53248.61244.04244.55244.55-3.34%36,581
Nov 26, 2024255.02255.02253.00253.00253.00-0.04%17,429
Nov 25, 2024253.14254.96251.23253.11253.111.20%37,229
Nov 22, 2024250.08251.20248.83250.11250.110.32%18,294
Nov 21, 2024249.11250.39246.69249.31249.310.26%17,101
Nov 20, 2024251.16251.49247.17248.67248.67-0.38%42,294
Nov 19, 2024241.70252.50241.65249.61249.616.15%123,448
Nov 18, 2024236.11236.63234.48235.14235.14-0.73%27,683
Nov 15, 2024237.70238.02235.36236.88236.88-0.14%14,631
Nov 14, 2024237.49240.48236.73237.22237.22-0.48%29,353
Nov 13, 2024240.01240.74237.42238.37238.37-1.21%19,216
Nov 12, 2024238.29241.30238.29241.30241.302.56%32,443
Nov 11, 2024232.46235.28232.46235.28235.282.31%28,800
Nov 8, 2024229.79231.48228.93229.97229.97-0.07%15,813
Nov 7, 2024231.39231.82229.70230.13230.13-1.16%20,925
Nov 6, 2024232.88232.88230.87232.83232.83-1.44%30,619
Nov 5, 2024235.00237.70234.72236.24236.243.36%41,285
Nov 4, 2024230.44230.44228.30228.55228.55-0.07%16,122
Nov 1, 2024228.38229.30228.16228.71228.710.27%12,392
Oct 31, 2024231.26231.26226.90228.10228.10-0.06%31,721
Oct 30, 2024228.40230.64227.70228.24228.240.32%34,839
Oct 29, 2024228.81228.81226.17227.51227.510.24%43,979
Oct 28, 2024225.73229.70224.72226.97226.977.91%78,632
Oct 25, 2024209.42210.33208.53210.33210.330.91%19,000
Oct 24, 2024207.78208.68207.74208.44208.440.27%14,598
Oct 23, 2024209.55209.68207.71207.88207.88-1.26%10,995
Oct 22, 2024213.35213.35210.53210.53210.53-1.41%18,606
Oct 21, 2024212.64213.78212.30213.54213.540.60%21,345
Oct 18, 2024211.63212.73211.59212.27212.270.01%19,159
Oct 17, 2024210.09212.37210.09212.25212.251.17%14,141
Oct 16, 2024210.14210.14209.45209.80209.800.29%6,806
Oct 15, 2024211.31211.50207.09209.20209.20-0.61%23,147
Oct 14, 2024210.01211.50209.60210.48209.982.36%25,212
Oct 11, 2024205.45206.29204.25205.63205.140.10%14,537
Oct 10, 2024203.94205.49203.04205.42204.93-1.27%18,622
Oct 9, 2024209.34209.34207.41208.07207.57-0.83%13,340
Oct 8, 2024209.96210.60208.20209.82209.320.36%21,976
Oct 7, 2024205.39209.99205.39209.07208.573.53%57,514
Oct 4, 2024202.00202.49201.25201.94201.460.42%13,820
Oct 3, 2024201.52201.72200.55201.10200.62-0.60%15,551
Oct 2, 2024204.00204.00202.14202.32201.840.01%30,401
Oct 1, 2024199.67202.69197.95202.30201.821.10%28,857
Sep 30, 2024199.18200.10198.09200.10199.622.60%27,810
Sep 27, 2024195.94196.32194.39195.03194.57-0.28%65,570
Sep 26, 2024195.10196.68195.10195.57195.100.76%19,532
Sep 25, 2024194.19195.32193.73194.10193.64-0.05%35,402
Sep 24, 2024195.74195.86193.86194.20193.741.23%21,028
Sep 23, 2024191.28192.04190.78191.84191.38-0.21%23,266
Sep 20, 2024189.94193.20189.94192.24191.780.18%35,311
Sep 19, 2024190.99192.16188.53191.89191.43-0.09%38,332
Sep 18, 2024191.97193.40191.47192.07191.61-0.07%31,608
Sep 17, 2024189.72192.39189.59192.21191.75-2.06%62,808
Sep 16, 2024195.89196.89194.45196.26195.79-1.05%27,791
Sep 13, 2024198.31199.00197.94198.35197.880.08%14,058
Sep 12, 2024196.62198.20195.36198.19197.721.52%17,690
Sep 11, 2024196.60196.60192.45195.22194.76-1.25%29,076
Sep 10, 2024198.61198.61197.04197.70197.230.09%12,529
Sep 9, 2024198.41198.55196.85197.52197.05-0.81%15,493
Sep 6, 2024201.23201.23197.81199.13198.66-1.42%10,998
Sep 5, 2024201.23202.96200.39201.99201.510.62%20,678
Sep 4, 2024198.78201.25198.26200.74200.26-0.43%14,422
Sep 3, 2024203.08203.90201.22201.61201.13-1.35%18,589
Aug 30, 2024206.00206.00203.17204.36203.870.28%18,402
Aug 29, 2024203.36204.33202.77203.79203.301.39%25,745
Aug 28, 2024201.14202.07200.89201.00200.520.17%10,774
Aug 27, 2024200.40200.73199.55200.66200.180.12%9,620
Aug 26, 2024201.29202.17200.41200.41199.930.71%18,575
Aug 23, 2024199.50199.50198.53199.00198.530.49%6,702
Aug 22, 2024198.02199.10197.62198.03197.56-0.21%14,699
Aug 21, 2024197.05198.71196.45198.44197.97-1.49%18,679
Aug 20, 2024201.53201.58200.59201.44200.960.87%13,478
Aug 19, 2024199.20200.03197.56199.71199.23-0.23%16,831
Aug 16, 2024200.00201.53199.73200.17199.690.40%17,118
Aug 15, 2024198.44200.00198.44199.37198.901.49%43,330
Aug 14, 2024194.80198.91194.80196.44195.973.39%49,043
Aug 13, 2024189.94191.83189.22190.00189.551.11%28,716
Aug 12, 2024189.21189.21186.90187.92187.47-1.96%20,308
Aug 9, 2024191.00192.19190.40191.68191.220.27%17,396
Aug 8, 2024191.11192.11190.95191.17190.712.56%30,868
Aug 7, 2024183.33187.35183.05186.39185.953.39%46,263
Aug 6, 2024179.22181.64179.22180.27179.841.22%16,765
Aug 5, 2024177.88179.93177.85178.10177.68-1.71%17,139
Aug 2, 2024182.81182.81179.01181.20180.77-1.02%15,219
Aug 1, 2024183.46183.46181.48183.07182.631.72%17,196