Skip to main content
logo
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
718.99
+10.14 (1.43%)
At close: Jan 23, 2026, 4:00 PM EST
713.85
-5.14 (-0.71%)
After-hours: Jan 23, 2026, 7:58 PM EST

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026727.97732.71713.56718.99718.991.43%69,057
Jan 22, 2026715.06718.07699.44708.85708.85-0.60%134,668
Jan 21, 2026700.00713.46690.01713.13713.130.29%137,507
Jan 20, 2026723.42736.78707.01711.10711.10-2.70%181,282
Jan 16, 2026720.00737.51718.32730.84730.841.44%110,254
Jan 15, 2026708.71724.60707.09720.43720.43-0.02%95,717
Jan 14, 2026698.17724.92690.00720.59720.593.02%111,054
Jan 13, 2026705.58705.58688.87699.50699.50-2.45%143,806
Jan 12, 2026706.99719.99697.32717.04717.044.93%307,569
Jan 9, 2026671.34688.43667.45683.36683.361.29%117,997
Jan 8, 2026660.45681.20660.35674.63674.632.54%168,909
Jan 7, 2026642.73663.05640.56657.91657.912.79%164,477
Jan 6, 2026628.99641.22624.36640.07640.071.89%167,297
Jan 5, 2026619.14630.01613.78628.22628.226.13%162,485
Jan 2, 2026584.02593.00581.00591.96591.962.47%87,351
Dec 31, 2025580.00580.43574.29577.71577.71-0.22%56,440
Dec 30, 2025583.96584.45575.23579.00579.000.19%121,597
Dec 29, 2025571.09578.33569.96577.93577.931.20%67,241
Dec 26, 2025573.60573.60560.58571.09571.09-1.90%68,665
Dec 24, 2025586.34586.34577.73582.16582.160.36%45,991
Dec 23, 2025578.00581.81574.72580.10580.101.24%128,394
Dec 22, 2025564.70573.32560.61572.99572.993.38%113,811
Dec 19, 2025540.24556.00540.24554.25553.502.42%152,396
Dec 18, 2025552.36557.11538.30541.16540.420.40%163,148
Dec 17, 2025544.51551.29538.08538.98538.253.04%256,023
Dec 16, 2025514.78527.08513.27523.08522.371.91%123,424
Dec 15, 2025515.40517.48509.84513.27512.58-0.38%89,748
Dec 12, 2025510.57516.00504.04515.24514.540.91%110,153
Dec 11, 2025515.05518.17508.00510.57509.881.97%100,368
Dec 10, 2025506.21506.68497.40500.73500.05-0.05%72,567
Dec 9, 2025500.04511.98499.12500.99500.313.25%131,298
Dec 8, 2025488.11492.66481.30485.24484.580.13%81,449
Dec 5, 2025485.00485.65470.12484.60483.940.94%92,582
Dec 4, 2025480.33487.46475.00480.11479.46-0.05%66,110
Dec 3, 2025474.86480.41470.18480.33479.683.15%66,476
Dec 2, 2025462.30469.00462.05465.66465.032.35%83,483
Dec 1, 2025465.36465.96453.00454.95454.33-3.16%114,872
Nov 28, 2025469.00470.73463.66469.79469.150.03%24,276
Nov 26, 2025471.70473.48464.65469.67469.030.75%70,632
Nov 25, 2025473.09473.48458.55466.17465.54-1.44%98,354
Nov 24, 2025470.47475.55466.50473.00472.36-0.15%119,090
Nov 21, 2025463.31473.99457.27473.71473.071.13%102,715
Nov 20, 2025486.33490.00467.19468.41467.78-2.68%80,395
Nov 19, 2025511.89511.89475.05481.33480.68-4.51%174,695
Nov 18, 2025523.00523.00489.99504.05503.370.16%204,831
Nov 17, 2025516.48517.00503.23503.23502.556.38%167,493
Nov 14, 2025465.50477.00463.00473.03472.390.31%69,835
Nov 13, 2025485.28485.28471.00471.59470.95-2.39%79,737
Nov 12, 2025490.00491.08480.97483.13482.48-0.39%115,672
Nov 11, 2025485.50487.75479.32485.04484.38-0.25%56,528