Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
496.00
-13.54 (-2.66%)
Sep 15, 2025, 10:17 AM EDT - Market open
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 503.82 | 510.58 | 501.75 | 509.54 | 509.54 | 0.81% | 42,174 |
| Sep 11, 2025 | 504.00 | 507.61 | 500.55 | 505.45 | 505.45 | 0.22% | 79,378 |
| Sep 10, 2025 | 496.62 | 504.50 | 495.43 | 504.33 | 504.33 | 3.08% | 95,150 |
| Sep 9, 2025 | 490.98 | 490.98 | 483.24 | 489.25 | 489.25 | -0.42% | 87,864 |
| Sep 8, 2025 | 491.26 | 495.00 | 487.56 | 491.30 | 491.30 | 1.92% | 83,163 |
| Sep 5, 2025 | 480.00 | 483.01 | 468.00 | 482.04 | 482.04 | 0.52% | 129,541 |
| Sep 4, 2025 | 480.15 | 482.00 | 475.40 | 479.54 | 479.54 | 0.03% | 81,980 |
| Sep 3, 2025 | 475.80 | 480.63 | 473.94 | 479.42 | 479.42 | 0.78% | 100,848 |
| Sep 2, 2025 | 474.27 | 476.08 | 465.05 | 475.69 | 475.69 | -0.94% | 93,320 |
| Aug 29, 2025 | 488.98 | 488.98 | 477.68 | 480.21 | 480.21 | -1.00% | 90,954 |
| Aug 28, 2025 | 487.91 | 491.01 | 481.28 | 485.08 | 485.08 | -0.28% | 120,274 |
| Aug 27, 2025 | 496.06 | 499.00 | 482.50 | 486.43 | 486.43 | -0.77% | 209,144 |
| Aug 26, 2025 | 471.29 | 491.17 | 471.29 | 490.19 | 490.19 | 6.86% | 197,295 |
| Aug 25, 2025 | 456.11 | 462.49 | 455.02 | 458.71 | 458.71 | 1.74% | 103,837 |
| Aug 22, 2025 | 459.43 | 461.46 | 447.00 | 450.85 | 450.85 | -1.84% | 86,129 |
| Aug 21, 2025 | 454.73 | 461.49 | 454.73 | 459.32 | 459.32 | 0.50% | 52,871 |
| Aug 20, 2025 | 457.70 | 461.11 | 454.10 | 457.03 | 457.03 | 1.19% | 72,439 |
| Aug 19, 2025 | 462.94 | 462.94 | 447.10 | 451.67 | 451.67 | -4.58% | 312,476 |
| Aug 18, 2025 | 466.92 | 474.17 | 462.15 | 473.34 | 473.34 | 2.01% | 125,387 |
| Aug 15, 2025 | 458.69 | 465.18 | 451.00 | 464.00 | 464.00 | 0.92% | 81,680 |
| Aug 14, 2025 | 462.61 | 470.10 | 458.80 | 459.77 | 459.77 | -0.41% | 102,432 |
| Aug 13, 2025 | 467.76 | 476.57 | 454.84 | 461.66 | 461.66 | 5.60% | 245,849 |
| Aug 12, 2025 | 442.57 | 444.25 | 432.85 | 437.18 | 437.18 | -1.56% | 148,546 |
| Aug 11, 2025 | 448.00 | 453.17 | 434.75 | 444.12 | 444.12 | -1.18% | 144,557 |
| Aug 8, 2025 | 470.00 | 472.01 | 446.01 | 449.44 | 449.44 | -4.46% | 220,110 |
| Aug 7, 2025 | 483.55 | 483.55 | 466.22 | 470.42 | 470.42 | -2.85% | 197,223 |
| Aug 6, 2025 | 482.15 | 485.78 | 478.92 | 484.23 | 484.23 | 0.05% | 91,286 |
| Aug 5, 2025 | 484.87 | 494.32 | 478.18 | 483.99 | 483.99 | -1.23% | 247,574 |
| Aug 4, 2025 | 469.92 | 491.77 | 469.92 | 490.00 | 490.00 | 5.37% | 281,240 |
| Aug 1, 2025 | 464.86 | 465.62 | 449.45 | 465.01 | 465.01 | -0.36% | 117,126 |
| Jul 31, 2025 | 465.53 | 467.45 | 460.10 | 466.71 | 466.71 | 1.10% | 148,429 |
| Jul 30, 2025 | 452.31 | 463.00 | 452.31 | 461.64 | 461.64 | 1.72% | 118,573 |
| Jul 29, 2025 | 451.78 | 456.35 | 450.10 | 453.83 | 453.83 | 0.37% | 51,298 |
| Jul 28, 2025 | 456.00 | 457.94 | 446.00 | 452.15 | 452.15 | -0.15% | 55,857 |
| Jul 25, 2025 | 454.10 | 458.00 | 450.47 | 452.82 | 452.82 | 0.56% | 68,627 |
| Jul 24, 2025 | 444.48 | 454.41 | 442.59 | 450.29 | 450.29 | 0.97% | 99,578 |
| Jul 23, 2025 | 440.01 | 446.62 | 440.01 | 445.97 | 445.97 | 2.05% | 58,955 |
| Jul 22, 2025 | 442.20 | 442.91 | 433.03 | 437.00 | 437.00 | -0.61% | 75,137 |
| Jul 21, 2025 | 441.58 | 443.16 | 437.49 | 439.68 | 439.68 | 1.55% | 68,375 |
| Jul 18, 2025 | 432.65 | 434.89 | 427.09 | 432.97 | 432.97 | 0.69% | 83,159 |
| Jul 17, 2025 | 431.40 | 433.37 | 422.84 | 429.99 | 429.99 | -2.49% | 132,431 |
| Jul 16, 2025 | 441.00 | 443.12 | 439.00 | 440.99 | 440.99 | -1.34% | 87,165 |
| Jul 15, 2025 | 450.40 | 450.74 | 445.51 | 447.00 | 447.00 | -1.56% | 83,870 |
| Jul 14, 2025 | 446.51 | 454.09 | 443.77 | 454.09 | 454.09 | 1.49% | 98,573 |
| Jul 11, 2025 | 450.90 | 452.48 | 446.05 | 447.42 | 447.42 | -0.19% | 74,729 |
| Jul 10, 2025 | 452.70 | 452.95 | 438.75 | 448.28 | 448.28 | -1.63% | 124,272 |
| Jul 9, 2025 | 447.00 | 458.83 | 444.92 | 455.70 | 455.70 | 3.17% | 129,758 |
| Jul 8, 2025 | 443.60 | 445.24 | 429.89 | 441.71 | 441.71 | -1.05% | 227,971 |
| Jul 7, 2025 | 444.32 | 450.00 | 442.94 | 446.41 | 446.41 | 0.47% | 120,567 |
| Jul 3, 2025 | 439.00 | 444.32 | 436.86 | 444.32 | 444.32 | 2.01% | 77,887 |