Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
591.96
+14.25 (2.47%)
At close: Jan 2, 2026, 4:00 PM EST
616.49
+24.53 (4.14%)
Pre-market: Jan 5, 2026, 4:38 AM EST
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 584.02 | 593.00 | 581.00 | 591.96 | 591.96 | 2.47% | 87,351 |
| Dec 31, 2025 | 580.00 | 580.43 | 574.29 | 577.71 | 577.71 | -0.22% | 56,440 |
| Dec 30, 2025 | 583.96 | 584.45 | 575.23 | 579.00 | 579.00 | 0.19% | 121,597 |
| Dec 29, 2025 | 571.09 | 578.33 | 569.96 | 577.93 | 577.93 | 1.20% | 67,241 |
| Dec 26, 2025 | 573.60 | 573.60 | 560.58 | 571.09 | 571.09 | -1.90% | 68,665 |
| Dec 24, 2025 | 586.34 | 586.34 | 577.73 | 582.16 | 582.16 | 0.36% | 45,991 |
| Dec 23, 2025 | 578.00 | 581.81 | 574.72 | 580.10 | 580.10 | 1.24% | 128,394 |
| Dec 22, 2025 | 564.70 | 573.32 | 560.61 | 572.99 | 572.99 | 3.38% | 113,811 |
| Dec 19, 2025 | 540.24 | 556.00 | 540.24 | 554.25 | 553.50 | 2.42% | 152,396 |
| Dec 18, 2025 | 552.36 | 557.11 | 538.30 | 541.16 | 540.42 | 0.40% | 163,148 |
| Dec 17, 2025 | 544.51 | 551.29 | 538.08 | 538.98 | 538.25 | 3.04% | 256,023 |
| Dec 16, 2025 | 514.78 | 527.08 | 513.27 | 523.08 | 522.37 | 1.91% | 123,424 |
| Dec 15, 2025 | 515.40 | 517.48 | 509.84 | 513.27 | 512.58 | -0.38% | 89,748 |
| Dec 12, 2025 | 510.57 | 516.00 | 504.04 | 515.24 | 514.54 | 0.91% | 110,153 |
| Dec 11, 2025 | 515.05 | 518.17 | 508.00 | 510.57 | 509.88 | 1.97% | 100,368 |
| Dec 10, 2025 | 506.21 | 506.68 | 497.40 | 500.73 | 500.05 | -0.05% | 72,567 |
| Dec 9, 2025 | 500.04 | 511.98 | 499.12 | 500.99 | 500.31 | 3.25% | 131,298 |
| Dec 8, 2025 | 488.11 | 492.66 | 481.30 | 485.24 | 484.58 | 0.13% | 81,449 |
| Dec 5, 2025 | 485.00 | 485.65 | 470.12 | 484.60 | 483.94 | 0.94% | 92,582 |
| Dec 4, 2025 | 480.33 | 487.46 | 475.00 | 480.11 | 479.46 | -0.05% | 66,110 |
| Dec 3, 2025 | 474.86 | 480.41 | 470.18 | 480.33 | 479.68 | 3.15% | 66,476 |
| Dec 2, 2025 | 462.30 | 469.00 | 462.05 | 465.66 | 465.03 | 2.35% | 83,483 |
| Dec 1, 2025 | 465.36 | 465.96 | 453.00 | 454.95 | 454.33 | -3.16% | 114,872 |
| Nov 28, 2025 | 469.00 | 470.73 | 463.66 | 469.79 | 469.15 | 0.03% | 24,276 |
| Nov 26, 2025 | 471.70 | 473.48 | 464.65 | 469.67 | 469.03 | 0.75% | 70,632 |
| Nov 25, 2025 | 473.09 | 473.48 | 458.55 | 466.17 | 465.54 | -1.44% | 98,354 |
| Nov 24, 2025 | 470.47 | 475.55 | 466.50 | 473.00 | 472.36 | -0.15% | 119,090 |
| Nov 21, 2025 | 463.31 | 473.99 | 457.27 | 473.71 | 473.07 | 1.13% | 102,715 |
| Nov 20, 2025 | 486.33 | 490.00 | 467.19 | 468.41 | 467.78 | -2.68% | 80,395 |
| Nov 19, 2025 | 511.89 | 511.89 | 475.05 | 481.33 | 480.68 | -4.51% | 174,695 |
| Nov 18, 2025 | 523.00 | 523.00 | 489.99 | 504.05 | 503.37 | 0.16% | 204,831 |
| Nov 17, 2025 | 516.48 | 517.00 | 503.23 | 503.23 | 502.55 | 6.38% | 167,493 |
| Nov 14, 2025 | 465.50 | 477.00 | 463.00 | 473.03 | 472.39 | 0.31% | 69,835 |
| Nov 13, 2025 | 485.28 | 485.28 | 471.00 | 471.59 | 470.95 | -2.39% | 79,737 |
| Nov 12, 2025 | 490.00 | 491.08 | 480.97 | 483.13 | 482.48 | -0.39% | 115,672 |
| Nov 11, 2025 | 485.50 | 487.75 | 479.32 | 485.04 | 484.38 | -0.25% | 56,528 |
| Nov 10, 2025 | 479.75 | 487.60 | 477.51 | 486.25 | 485.59 | 3.77% | 85,353 |
| Nov 7, 2025 | 463.28 | 470.00 | 456.57 | 468.57 | 467.93 | 1.10% | 55,592 |
| Nov 6, 2025 | 474.30 | 475.00 | 463.10 | 463.47 | 462.84 | -0.35% | 93,614 |
| Nov 5, 2025 | 469.84 | 470.31 | 465.00 | 465.09 | 464.46 | -1.69% | 68,958 |
| Nov 4, 2025 | 473.48 | 475.76 | 467.27 | 473.07 | 472.43 | -1.65% | 76,274 |
| Nov 3, 2025 | 482.63 | 482.63 | 477.68 | 480.99 | 480.34 | 0.89% | 75,877 |
| Oct 31, 2025 | 472.00 | 480.00 | 471.03 | 476.75 | 476.10 | 0.93% | 105,717 |
| Oct 30, 2025 | 473.45 | 481.18 | 471.58 | 472.34 | 471.70 | -1.18% | 130,221 |
| Oct 29, 2025 | 481.75 | 482.00 | 473.70 | 477.97 | 477.32 | 0.71% | 127,499 |
| Oct 28, 2025 | 482.00 | 482.43 | 472.79 | 474.59 | 473.95 | -2.55% | 89,219 |
| Oct 27, 2025 | 495.00 | 496.00 | 481.07 | 487.01 | 486.35 | -0.96% | 98,459 |
| Oct 24, 2025 | 490.91 | 493.52 | 486.09 | 491.71 | 491.04 | 0.73% | 83,291 |
| Oct 23, 2025 | 477.98 | 489.61 | 477.98 | 488.16 | 487.50 | 2.13% | 76,390 |
| Oct 22, 2025 | 486.99 | 491.24 | 475.00 | 477.98 | 477.33 | -1.40% | 93,239 |