Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
378.29
+2.29 (0.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025370.69379.33369.00378.29378.290.61%67,241
Apr 23, 2025376.70379.50374.13376.00376.00-0.19%99,908
Apr 22, 2025374.12379.49371.33376.71376.71-2.15%132,420
Apr 21, 2025393.88393.88383.82385.00384.39-5.22%59,572
Apr 17, 2025409.00409.00403.65406.22405.570.29%45,140
Apr 16, 2025405.81408.48403.05405.06404.420.14%43,137
Apr 15, 2025404.00411.56404.00404.48403.84-0.93%62,099
Apr 14, 2025409.70412.31407.06408.29407.640.51%60,566
Apr 11, 2025398.14407.06398.14406.21405.562.51%85,891
Apr 10, 2025385.97398.67383.88396.26395.631.70%95,208
Apr 9, 2025370.03391.19369.84389.63389.014.75%130,553
Apr 8, 2025373.41381.50367.58371.97371.381.99%104,718
Apr 7, 2025357.68372.59354.68364.73364.15-1.46%110,433
Apr 4, 2025377.88381.62368.28370.15369.56-5.13%114,870
Apr 3, 2025386.29395.87386.27390.16389.540.50%54,868
Apr 2, 2025385.55391.98384.11388.23387.610.22%44,165
Apr 1, 2025384.03392.60384.03387.36386.740.96%74,099
Mar 31, 2025380.85384.20375.51383.68383.07-1.08%80,413
Mar 28, 2025394.49394.49386.69387.86387.24-1.17%94,676
Mar 27, 2025387.17395.93383.03392.46391.84-0.22%86,955
Mar 26, 2025402.92404.46392.42393.32392.70-2.89%99,490
Mar 25, 2025395.00406.63394.09405.01404.372.40%108,481
Mar 24, 2025397.27400.06390.30395.50394.87-3.73%173,993
Mar 21, 2025411.00420.00408.91410.83410.18-0.53%150,528
Mar 20, 2025402.79413.38401.46413.00412.340.58%160,994
Mar 19, 2025388.39411.88387.90410.60409.950.51%284,304
Mar 18, 2025395.99414.64393.05408.53407.8810.63%215,468
Mar 17, 2025360.20370.02359.76369.26368.670.41%89,408
Mar 14, 2025362.17369.90362.17367.74367.161.98%57,238
Mar 13, 2025357.77361.75357.05360.59360.021.80%55,052
Mar 12, 2025349.99354.70349.62354.23353.670.41%38,260
Mar 11, 2025343.63353.16343.03352.77352.211.41%42,477
Mar 10, 2025349.22349.26343.00347.85347.30-2.57%93,485
Mar 7, 2025350.87357.40350.66357.03356.460.92%55,915
Mar 6, 2025359.08359.08352.20353.76353.200.49%71,462
Mar 5, 2025347.00352.39345.63352.04351.483.54%89,180
Mar 4, 2025334.60344.37333.37340.00339.461.61%136,882
Mar 3, 2025333.99338.10328.32334.60334.077.59%100,971
Feb 28, 2025305.46310.99303.06310.99310.501.72%42,068
Feb 27, 2025304.63307.38302.89305.74305.250.86%32,792
Feb 26, 2025300.42307.23299.00303.13302.651.33%37,215
Feb 25, 2025298.74301.72297.52299.14298.660.53%22,429
Feb 24, 2025297.31298.29294.99297.56297.090.52%23,665
Feb 21, 2025301.11301.11295.00296.02295.55-1.43%25,881
Feb 20, 2025300.90301.06296.93300.30299.82-0.20%27,485
Feb 19, 2025301.99302.00299.35300.90300.421.13%29,170
Feb 18, 2025298.17301.92296.98297.54297.070.19%33,617
Feb 14, 2025297.10297.82295.41296.98296.510.22%24,692
Feb 13, 2025297.72299.72296.34296.34295.87-0.43%28,717
Feb 12, 2025297.32300.44295.91297.62297.15-1.51%31,794