Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
474.59
-12.42 (-2.55%)
Oct 28, 2025, 4:00 PM EDT - Market closed

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025482.00482.43472.79474.59474.59-2.55%89,219
Oct 27, 2025495.00496.00481.07487.01487.01-0.96%98,459
Oct 24, 2025490.91493.52486.09491.71491.710.73%83,291
Oct 23, 2025477.98489.61477.98488.16488.162.13%76,390
Oct 22, 2025486.99491.24475.00477.98477.98-1.40%93,239
Oct 21, 2025485.09490.88482.28484.76484.76-1.20%74,179
Oct 20, 2025485.69494.87485.22490.65490.652.22%68,846
Oct 17, 2025485.49490.88478.57480.00480.00-2.37%108,616
Oct 16, 2025497.01501.40491.54491.65491.65-2.08%78,822
Oct 15, 2025521.14525.00490.15502.07502.07-2.75%187,897
Oct 14, 2025513.89522.78505.05516.29516.29-0.33%125,755
Oct 13, 2025502.07519.61502.07517.99517.243.11%86,387
Oct 10, 2025505.01512.72500.01502.35501.62-0.51%79,023
Oct 9, 2025523.00523.00504.12504.90504.17-3.46%63,593
Oct 8, 2025521.98525.34511.00523.00522.240.48%145,881
Oct 7, 2025526.36526.36508.00520.50519.75-1.10%126,635
Oct 6, 2025525.99529.99518.54526.29525.532.19%116,420
Oct 3, 2025522.15527.29511.41514.99514.241.37%128,623
Oct 2, 2025509.75514.48497.00508.02507.280.58%90,687
Oct 1, 2025511.18511.18505.08505.08504.35-0.93%143,384
Sep 30, 2025495.38511.12495.38509.80509.062.40%131,211
Sep 29, 2025503.00504.78496.03497.85497.130.87%142,961
Sep 26, 2025494.19500.40492.06493.57492.850.45%126,198
Sep 25, 2025484.99492.86478.96491.35490.640.17%147,071
Sep 24, 2025498.50501.66489.24490.50489.79-1.71%95,191
Sep 23, 2025500.00502.98491.81499.03498.310.01%63,472
Sep 22, 2025487.97498.97482.76498.97498.252.25%129,007
Sep 19, 2025495.05498.00486.51487.97487.26-0.54%83,301
Sep 18, 2025475.00494.37473.42490.63489.922.23%109,949
Sep 17, 2025487.85487.85469.36479.93479.23-5.52%257,292
Sep 16, 2025500.10510.46500.10507.95507.210.90%85,469
Sep 15, 2025489.00505.99482.00503.42502.69-1.20%158,360
Sep 12, 2025503.82510.58501.75509.54508.800.81%42,174
Sep 11, 2025504.00507.61500.55505.45504.720.22%79,378
Sep 10, 2025496.62504.50495.43504.33503.603.08%95,150
Sep 9, 2025490.98490.98483.24489.25488.54-0.42%87,864
Sep 8, 2025491.26495.00487.56491.30490.591.92%83,163
Sep 5, 2025480.00483.01468.00482.04481.340.52%129,541
Sep 4, 2025480.15482.00475.40479.54478.840.03%81,980
Sep 3, 2025475.80480.63473.94479.42478.730.78%100,848
Sep 2, 2025474.27476.08465.05475.69475.00-0.94%93,320
Aug 29, 2025488.98488.98477.68480.21479.51-1.00%90,954
Aug 28, 2025487.91491.01481.28485.08484.38-0.28%120,274
Aug 27, 2025496.06499.00482.50486.43485.72-0.77%209,144
Aug 26, 2025471.29491.17471.29490.19489.486.86%197,295
Aug 25, 2025456.11462.49455.02458.71458.051.74%103,837
Aug 22, 2025459.43461.46447.00450.85450.20-1.84%86,129
Aug 21, 2025454.73461.49454.73459.32458.650.50%52,871
Aug 20, 2025457.70461.11454.10457.03456.361.19%72,439
Aug 19, 2025462.94462.94447.10451.67451.02-4.58%312,476