Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
420.22
+0.32 (0.08%)
At close: Jun 6, 2025, 4:00 PM
416.03
-4.19 (-1.00%)
After-hours: Jun 6, 2025, 4:05 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025419.90421.77416.37420.22420.220.08%61,719
Jun 5, 2025430.17430.17418.04419.90419.90-2.29%135,702
Jun 4, 2025425.23432.92424.75429.74429.741.88%119,790
Jun 3, 2025420.36427.60416.83421.83421.831.37%160,468
Jun 2, 2025415.27416.95411.00416.13416.131.59%155,582
May 30, 2025402.10411.88401.69409.61409.611.62%160,798
May 29, 2025399.06405.54394.00403.09403.092.12%144,284
May 28, 2025390.00395.50388.51394.72394.722.42%218,973
May 27, 2025384.00387.01380.50385.41385.411.71%250,255
May 23, 2025376.49381.68373.17378.93378.930.64%278,536
May 22, 2025375.00379.65369.60376.53376.53-4.90%611,834
May 21, 2025397.99406.95395.54395.93395.93-2.68%118,240
May 20, 2025411.70424.24402.52406.84406.840.36%115,826
May 19, 2025397.96409.62396.01405.40405.402.59%111,257
May 16, 2025391.10397.89389.41395.15395.151.35%63,951
May 15, 2025384.01391.83384.01389.89389.893.15%54,217
May 14, 2025385.83385.83373.84377.97377.97-0.93%110,914
May 13, 2025381.89388.59381.00381.51381.510.26%84,047
May 12, 2025393.89394.75373.60380.51380.51-9.16%212,317
May 9, 2025421.04421.30415.34418.88418.88-0.02%46,130
May 8, 2025415.98426.40413.67418.97418.971.09%118,697
May 7, 2025405.61417.49405.57414.47414.473.62%93,062
May 6, 2025401.20402.50392.49400.00400.00-1.05%128,174
May 5, 2025402.00417.50401.75404.26404.26-0.60%160,408
May 2, 2025405.67417.79404.00406.69406.690.62%138,558
May 1, 2025400.00406.28396.42404.19404.191.69%62,242
Apr 30, 2025386.99397.76384.49397.49397.492.36%60,546
Apr 29, 2025385.53389.25382.89388.31388.310.60%46,789
Apr 28, 2025381.99390.50381.10386.00386.001.70%90,862
Apr 25, 2025375.88380.21373.07379.54379.540.33%104,935
Apr 24, 2025370.69379.33369.00378.29378.290.61%67,246
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