Elbit Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	432.35	439.05	430.88	431.73	431.73	0.03%	198,322
Jun 25, 2025	439.00	439.00	428.11	431.61	431.61	2.15%	118,635
Jun 24, 2025	430.16	430.16	415.90	422.54	422.54	-3.87%	320,578
Jun 23, 2025	435.80	445.00	434.93	439.56	438.94	0.25%	125,889
Jun 20, 2025	441.46	441.46	425.00	438.47	437.85	0.05%	184,989
Jun 18, 2025	454.49	456.50	437.30	438.27	437.65	-3.45%	225,791
Jun 17, 2025	447.67	455.25	446.02	453.91	453.27	1.50%	152,943
Jun 16, 2025	468.39	476.04	445.01	447.20	446.57	-1.69%	335,897
Jun 13, 2025	444.43	468.08	444.43	454.90	454.26	5.43%	371,127
Jun 12, 2025	425.78	433.18	422.00	431.48	430.87	0.41%	127,146
Jun 11, 2025	415.68	431.39	407.76	429.72	429.11	3.38%	156,017
Jun 10, 2025	417.03	423.67	414.49	415.67	415.08	0.15%	105,050
Jun 9, 2025	420.03	420.03	408.02	415.03	414.44	-1.24%	159,457
Jun 6, 2025	419.90	421.77	416.37	420.22	419.62	0.08%	61,721
Jun 5, 2025	430.17	430.17	418.04	419.90	419.31	-2.29%	135,702
Jun 4, 2025	425.23	432.92	424.75	429.74	429.13	1.88%	119,790
Jun 3, 2025	420.36	427.60	416.83	421.83	421.23	1.37%	160,468
Jun 2, 2025	415.27	416.95	411.00	416.13	415.54	1.59%	155,582
May 30, 2025	402.10	411.88	401.69	409.61	409.02	1.62%	160,798
May 29, 2025	399.06	405.54	394.00	403.09	402.52	2.12%	144,284
May 28, 2025	390.00	395.50	388.51	394.72	394.16	2.42%	218,973
May 27, 2025	384.00	387.01	380.50	385.41	384.86	1.71%	250,255
May 23, 2025	376.49	381.68	373.17	378.93	378.39	0.64%	278,536
May 22, 2025	375.00	379.65	369.60	376.53	376.00	-4.90%	611,834
May 21, 2025	397.99	406.95	395.54	395.93	395.37	-2.68%	118,240
May 20, 2025	411.70	424.24	402.52	406.84	406.26	0.36%	115,826
May 19, 2025	397.96	409.62	396.01	405.40	404.83	2.59%	111,257
May 16, 2025	391.10	397.89	389.41	395.15	394.59	1.35%	63,951
May 15, 2025	384.01	391.83	384.01	389.89	389.34	3.15%	54,217
May 14, 2025	385.83	385.83	373.84	377.97	377.43	-0.93%	110,914
May 13, 2025	381.89	388.59	381.00	381.51	380.97	0.26%	84,047
May 12, 2025	393.89	394.75	373.60	380.51	379.97	-9.16%	212,317
May 9, 2025	421.04	421.30	415.34	418.88	418.29	-0.02%	46,130
May 8, 2025	415.98	426.40	413.67	418.97	418.38	1.09%	118,697
May 7, 2025	405.61	417.49	405.57	414.47	413.88	3.62%	93,062
May 6, 2025	401.20	402.50	392.49	400.00	399.43	-1.05%	128,174
May 5, 2025	402.00	417.50	401.75	404.26	403.69	-0.60%	160,408
May 2, 2025	405.67	417.79	404.00	406.69	406.11	0.62%	138,558
May 1, 2025	400.00	406.28	396.42	404.19	403.62	1.69%	62,242
Apr 30, 2025	386.99	397.76	384.49	397.49	396.93	2.36%	60,546
Apr 29, 2025	385.53	389.25	382.89	388.31	387.76	0.60%	46,789
Apr 28, 2025	381.99	390.50	381.10	386.00	385.45	1.70%	90,862
Apr 25, 2025	375.88	380.21	373.07	379.54	379.00	0.33%	104,935
Apr 24, 2025	370.69	379.33	369.00	378.29	377.75	0.61%	67,246
Apr 23, 2025	376.70	379.50	374.13	376.00	375.47	-0.19%	99,908
Apr 22, 2025	374.12	379.49	371.33	376.71	376.18	-2.15%	132,420
Apr 21, 2025	393.88	393.88	383.82	385.00	383.84	-5.22%	59,572
Apr 17, 2025	409.00	409.00	403.65	406.22	405.00	0.29%	45,140
Apr 16, 2025	405.81	408.48	403.05	405.06	403.84	0.14%	43,137
Apr 15, 2025	404.00	411.56	404.00	404.48	403.26	-0.93%	62,099