Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
420.22
+0.32 (0.08%)
At close: Jun 6, 2025, 4:00 PM
416.03
-4.19 (-1.00%)
After-hours: Jun 6, 2025, 4:05 PM EDT
Elbit Systems Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 419.90 | 421.77 | 416.37 | 420.22 | 420.22 | 0.08% | 61,719 |
Jun 5, 2025 | 430.17 | 430.17 | 418.04 | 419.90 | 419.90 | -2.29% | 135,702 |
Jun 4, 2025 | 425.23 | 432.92 | 424.75 | 429.74 | 429.74 | 1.88% | 119,790 |
Jun 3, 2025 | 420.36 | 427.60 | 416.83 | 421.83 | 421.83 | 1.37% | 160,468 |
Jun 2, 2025 | 415.27 | 416.95 | 411.00 | 416.13 | 416.13 | 1.59% | 155,582 |
May 30, 2025 | 402.10 | 411.88 | 401.69 | 409.61 | 409.61 | 1.62% | 160,798 |
May 29, 2025 | 399.06 | 405.54 | 394.00 | 403.09 | 403.09 | 2.12% | 144,284 |
May 28, 2025 | 390.00 | 395.50 | 388.51 | 394.72 | 394.72 | 2.42% | 218,973 |
May 27, 2025 | 384.00 | 387.01 | 380.50 | 385.41 | 385.41 | 1.71% | 250,255 |
May 23, 2025 | 376.49 | 381.68 | 373.17 | 378.93 | 378.93 | 0.64% | 278,536 |
May 22, 2025 | 375.00 | 379.65 | 369.60 | 376.53 | 376.53 | -4.90% | 611,834 |
May 21, 2025 | 397.99 | 406.95 | 395.54 | 395.93 | 395.93 | -2.68% | 118,240 |
May 20, 2025 | 411.70 | 424.24 | 402.52 | 406.84 | 406.84 | 0.36% | 115,826 |
May 19, 2025 | 397.96 | 409.62 | 396.01 | 405.40 | 405.40 | 2.59% | 111,257 |
May 16, 2025 | 391.10 | 397.89 | 389.41 | 395.15 | 395.15 | 1.35% | 63,951 |
May 15, 2025 | 384.01 | 391.83 | 384.01 | 389.89 | 389.89 | 3.15% | 54,217 |
May 14, 2025 | 385.83 | 385.83 | 373.84 | 377.97 | 377.97 | -0.93% | 110,914 |
May 13, 2025 | 381.89 | 388.59 | 381.00 | 381.51 | 381.51 | 0.26% | 84,047 |
May 12, 2025 | 393.89 | 394.75 | 373.60 | 380.51 | 380.51 | -9.16% | 212,317 |
May 9, 2025 | 421.04 | 421.30 | 415.34 | 418.88 | 418.88 | -0.02% | 46,130 |
May 8, 2025 | 415.98 | 426.40 | 413.67 | 418.97 | 418.97 | 1.09% | 118,697 |
May 7, 2025 | 405.61 | 417.49 | 405.57 | 414.47 | 414.47 | 3.62% | 93,062 |
May 6, 2025 | 401.20 | 402.50 | 392.49 | 400.00 | 400.00 | -1.05% | 128,174 |
May 5, 2025 | 402.00 | 417.50 | 401.75 | 404.26 | 404.26 | -0.60% | 160,408 |
May 2, 2025 | 405.67 | 417.79 | 404.00 | 406.69 | 406.69 | 0.62% | 138,558 |
May 1, 2025 | 400.00 | 406.28 | 396.42 | 404.19 | 404.19 | 1.69% | 62,242 |
Apr 30, 2025 | 386.99 | 397.76 | 384.49 | 397.49 | 397.49 | 2.36% | 60,546 |
Apr 29, 2025 | 385.53 | 389.25 | 382.89 | 388.31 | 388.31 | 0.60% | 46,789 |
Apr 28, 2025 | 381.99 | 390.50 | 381.10 | 386.00 | 386.00 | 1.70% | 90,862 |
Apr 25, 2025 | 375.88 | 380.21 | 373.07 | 379.54 | 379.54 | 0.33% | 104,935 |
Apr 24, 2025 | 370.69 | 379.33 | 369.00 | 378.29 | 378.29 | 0.61% | 67,246 |
Apr 23, 2025 | 376.70 | 379.50 | 374.13 | 376.00 | 376.00 | -0.19% | 99,908 |
Apr 22, 2025 | 374.12 | 379.49 | 371.33 | 376.71 | 376.71 | -2.15% | 132,420 |
Apr 21, 2025 | 393.88 | 393.88 | 383.82 | 385.00 | 384.39 | -5.22% | 59,572 |
Apr 17, 2025 | 409.00 | 409.00 | 403.65 | 406.22 | 405.57 | 0.29% | 45,140 |
Apr 16, 2025 | 405.81 | 408.48 | 403.05 | 405.06 | 404.42 | 0.14% | 43,137 |
Apr 15, 2025 | 404.00 | 411.56 | 404.00 | 404.48 | 403.84 | -0.93% | 62,099 |
Apr 14, 2025 | 409.70 | 412.31 | 407.06 | 408.29 | 407.64 | 0.51% | 60,566 |
Apr 11, 2025 | 398.14 | 407.06 | 398.14 | 406.21 | 405.56 | 2.51% | 85,891 |
Apr 10, 2025 | 385.97 | 398.67 | 383.88 | 396.26 | 395.63 | 1.70% | 95,208 |
Apr 9, 2025 | 370.03 | 391.19 | 369.84 | 389.63 | 389.01 | 4.75% | 130,553 |
Apr 8, 2025 | 373.41 | 381.50 | 367.58 | 371.97 | 371.38 | 1.99% | 104,718 |
Apr 7, 2025 | 357.68 | 372.59 | 354.68 | 364.73 | 364.15 | -1.46% | 110,433 |
Apr 4, 2025 | 377.88 | 381.62 | 368.28 | 370.15 | 369.56 | -5.13% | 114,870 |
Apr 3, 2025 | 386.29 | 395.87 | 386.27 | 390.16 | 389.54 | 0.50% | 54,868 |
Apr 2, 2025 | 385.55 | 391.98 | 384.11 | 388.23 | 387.61 | 0.22% | 44,165 |
Apr 1, 2025 | 384.03 | 392.60 | 384.03 | 387.36 | 386.74 | 0.96% | 74,099 |
Mar 31, 2025 | 380.85 | 384.20 | 375.51 | 383.68 | 383.07 | -1.08% | 80,413 |
Mar 28, 2025 | 394.49 | 394.49 | 386.69 | 387.86 | 387.24 | -1.17% | 94,676 |
Mar 27, 2025 | 387.17 | 395.93 | 383.03 | 392.46 | 391.84 | -0.22% | 86,955 |