Skip to main content
logo
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
676.43
-0.84 (-0.12%)
At close: Feb 13, 2026, 4:00 PM EST
676.00
-0.43 (-0.06%)
After-hours: Feb 13, 2026, 7:49 PM EST

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026677.27687.00663.10676.43676.43-0.12%57,701
Feb 12, 2026671.90682.00667.50677.27677.271.86%125,505
Feb 11, 2026683.14684.66651.86664.91664.91-2.10%177,117
Feb 10, 2026686.23687.59676.25679.17679.171.25%125,053
Feb 9, 2026667.40674.88664.00670.81670.810.87%88,283
Feb 6, 2026671.45680.90647.25665.00665.00-1.36%151,816
Feb 5, 2026678.84693.59667.96674.20674.20-0.85%116,970
Feb 4, 2026720.01720.01670.90679.99679.99-5.56%160,822
Feb 3, 2026707.44721.76704.04720.01720.013.22%96,952
Feb 2, 2026692.97709.64690.00697.57697.57-0.71%108,926
Jan 30, 2026713.06723.99695.20702.57702.57-2.66%111,809
Jan 29, 2026731.68734.56712.81721.78721.78-1.24%113,547
Jan 28, 2026738.10740.67722.58730.83730.830.13%113,751
Jan 27, 2026723.30735.20715.00729.88729.882.92%103,875
Jan 26, 2026718.19718.97706.78709.19709.19-1.36%77,767
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