Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
304.31
+0.71 (0.23%)
Jan 30, 2025, 4:00 PM EST - Market closed
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 302.72 | 305.00 | 301.49 | 303.60 | 303.60 | 2.54% | 35,615 |
| Jan 28, 2025 | 295.39 | 296.91 | 295.39 | 296.09 | 296.09 | 0.57% | 21,285 |
| Jan 27, 2025 | 294.44 | 296.80 | 293.61 | 294.42 | 294.42 | -2.21% | 31,891 |
| Jan 24, 2025 | 299.77 | 301.60 | 299.77 | 301.07 | 301.07 | 0.25% | 25,338 |
| Jan 23, 2025 | 300.31 | 301.49 | 299.27 | 300.32 | 300.32 | -1.23% | 26,724 |
| Jan 22, 2025 | 306.00 | 306.28 | 301.88 | 304.05 | 304.05 | -1.19% | 43,765 |
| Jan 21, 2025 | 301.63 | 308.96 | 301.63 | 307.70 | 307.70 | 3.32% | 69,940 |
| Jan 17, 2025 | 296.27 | 298.83 | 296.27 | 297.82 | 297.82 | 1.33% | 35,585 |
| Jan 16, 2025 | 294.30 | 295.82 | 293.61 | 293.91 | 293.91 | -0.22% | 27,634 |
| Jan 15, 2025 | 294.01 | 295.08 | 292.89 | 294.55 | 294.55 | 0.87% | 58,045 |
| Jan 14, 2025 | 290.41 | 293.50 | 290.41 | 292.02 | 292.02 | 1.39% | 65,334 |
| Jan 13, 2025 | 287.26 | 290.66 | 286.04 | 288.03 | 288.03 | 2.60% | 91,867 |
| Jan 10, 2025 | 285.47 | 286.55 | 279.09 | 280.72 | 280.72 | 2.43% | 54,155 |
| Jan 8, 2025 | 271.18 | 274.22 | 270.46 | 274.06 | 274.06 | 3.11% | 47,796 |
| Jan 7, 2025 | 269.44 | 270.00 | 265.54 | 265.79 | 265.79 | 1.65% | 32,468 |
| Jan 6, 2025 | 264.06 | 265.90 | 261.01 | 261.47 | 261.47 | -0.84% | 29,280 |
| Jan 3, 2025 | 261.62 | 263.69 | 261.00 | 263.69 | 263.69 | 0.50% | 17,823 |
| Jan 2, 2025 | 262.57 | 262.74 | 258.71 | 262.38 | 262.38 | 1.67% | 42,421 |
| Dec 31, 2024 | 258.83 | 260.47 | 258.07 | 258.07 | 258.07 | -0.20% | 21,619 |
| Dec 30, 2024 | 257.12 | 261.09 | 257.12 | 258.60 | 258.60 | 0.49% | 46,704 |
| Dec 27, 2024 | 258.46 | 259.61 | 256.07 | 257.33 | 257.33 | -0.44% | 33,659 |
| Dec 26, 2024 | 256.31 | 258.46 | 255.01 | 258.46 | 258.46 | -1.46% | 28,400 |
| Dec 24, 2024 | 260.66 | 263.09 | 260.36 | 262.29 | 262.29 | 0.04% | 22,390 |
| Dec 23, 2024 | 260.77 | 262.18 | 259.80 | 262.18 | 262.18 | 1.71% | 23,063 |
| Dec 20, 2024 | 258.00 | 263.92 | 257.64 | 257.78 | 257.29 | -0.59% | 270,896 |
| Dec 19, 2024 | 257.48 | 261.00 | 257.48 | 259.31 | 258.82 | 0.35% | 45,266 |
| Dec 18, 2024 | 259.82 | 263.60 | 257.43 | 258.40 | 257.91 | -0.21% | 42,576 |
| Dec 17, 2024 | 261.25 | 261.47 | 257.99 | 258.95 | 258.46 | -1.73% | 48,206 |
| Dec 16, 2024 | 257.10 | 266.35 | 257.10 | 263.50 | 263.00 | 4.80% | 80,992 |
| Dec 13, 2024 | 254.00 | 254.00 | 251.26 | 251.43 | 250.95 | -1.29% | 21,954 |
| Dec 12, 2024 | 251.54 | 254.97 | 251.54 | 254.72 | 254.24 | 1.32% | 26,598 |
| Dec 11, 2024 | 251.50 | 252.85 | 249.65 | 251.39 | 250.91 | 1.44% | 38,961 |
| Dec 10, 2024 | 246.50 | 249.89 | 245.74 | 247.82 | 247.35 | 1.77% | 32,485 |
| Dec 9, 2024 | 249.25 | 249.25 | 243.51 | 243.51 | 243.05 | -3.22% | 21,859 |
| Dec 6, 2024 | 250.78 | 252.89 | 250.78 | 251.61 | 251.13 | 0.44% | 27,915 |
| Dec 5, 2024 | 246.55 | 250.52 | 246.07 | 250.50 | 250.02 | 1.20% | 43,597 |
| Dec 4, 2024 | 247.97 | 248.64 | 246.55 | 247.52 | 247.05 | -0.99% | 31,206 |
| Dec 3, 2024 | 247.50 | 249.99 | 246.42 | 249.99 | 249.51 | 2.09% | 36,420 |
| Dec 2, 2024 | 243.58 | 245.17 | 243.58 | 244.88 | 244.41 | 0.29% | 21,788 |
| Nov 29, 2024 | 245.66 | 247.00 | 243.18 | 244.18 | 243.72 | -0.15% | 24,943 |
| Nov 27, 2024 | 248.53 | 248.61 | 244.04 | 244.55 | 244.09 | -3.34% | 36,581 |
| Nov 26, 2024 | 255.02 | 255.02 | 253.00 | 253.00 | 252.52 | -0.04% | 17,429 |
| Nov 25, 2024 | 253.14 | 254.96 | 251.23 | 253.11 | 252.63 | 1.20% | 37,229 |
| Nov 22, 2024 | 250.08 | 251.20 | 248.83 | 250.11 | 249.63 | 0.32% | 18,294 |
| Nov 21, 2024 | 249.11 | 250.39 | 246.69 | 249.31 | 248.84 | 0.26% | 17,101 |
| Nov 20, 2024 | 251.16 | 251.49 | 247.17 | 248.67 | 248.20 | -0.38% | 42,294 |
| Nov 19, 2024 | 241.70 | 252.50 | 241.65 | 249.61 | 249.14 | 6.15% | 123,448 |
| Nov 18, 2024 | 236.11 | 236.63 | 234.48 | 235.14 | 234.69 | -0.73% | 27,683 |
| Nov 15, 2024 | 237.70 | 238.02 | 235.36 | 236.88 | 236.43 | -0.14% | 14,631 |
| Nov 14, 2024 | 237.49 | 240.48 | 236.73 | 237.22 | 236.77 | -0.48% | 29,353 |
| Nov 13, 2024 | 240.01 | 240.74 | 237.42 | 238.37 | 237.92 | -1.21% | 19,216 |
| Nov 12, 2024 | 238.29 | 241.30 | 238.29 | 241.30 | 240.84 | 2.56% | 32,443 |
| Nov 11, 2024 | 232.46 | 235.28 | 232.46 | 235.28 | 234.83 | 2.31% | 28,800 |
| Nov 8, 2024 | 229.79 | 231.48 | 228.93 | 229.97 | 229.53 | -0.07% | 15,813 |
| Nov 7, 2024 | 231.39 | 231.82 | 229.70 | 230.13 | 229.69 | -1.16% | 20,925 |
| Nov 6, 2024 | 232.88 | 232.88 | 230.87 | 232.83 | 232.39 | -1.44% | 30,619 |
| Nov 5, 2024 | 235.00 | 237.70 | 234.72 | 236.24 | 235.79 | 3.36% | 41,285 |
| Nov 4, 2024 | 230.44 | 230.44 | 228.30 | 228.55 | 228.12 | -0.07% | 16,122 |
| Nov 1, 2024 | 228.38 | 229.30 | 228.16 | 228.71 | 228.28 | 0.27% | 12,392 |
| Oct 31, 2024 | 231.26 | 231.26 | 226.90 | 228.10 | 227.67 | -0.06% | 31,721 |
| Oct 30, 2024 | 228.40 | 230.64 | 227.70 | 228.24 | 227.81 | 0.32% | 34,839 |
| Oct 29, 2024 | 228.81 | 228.81 | 226.17 | 227.51 | 227.08 | 0.24% | 43,979 |
| Oct 28, 2024 | 225.73 | 229.70 | 224.72 | 226.97 | 226.54 | 7.91% | 78,632 |
| Oct 25, 2024 | 209.42 | 210.33 | 208.53 | 210.33 | 209.93 | 0.91% | 19,000 |
| Oct 24, 2024 | 207.78 | 208.68 | 207.74 | 208.44 | 208.04 | 0.27% | 14,598 |
| Oct 23, 2024 | 209.55 | 209.68 | 207.71 | 207.88 | 207.48 | -1.26% | 10,995 |
| Oct 22, 2024 | 213.35 | 213.35 | 210.53 | 210.53 | 210.13 | -1.41% | 18,606 |
| Oct 21, 2024 | 212.64 | 213.78 | 212.30 | 213.54 | 213.13 | 0.60% | 21,345 |
| Oct 18, 2024 | 211.63 | 212.73 | 211.59 | 212.27 | 211.87 | 0.01% | 19,159 |
| Oct 17, 2024 | 210.09 | 212.37 | 210.09 | 212.25 | 211.85 | 1.17% | 14,141 |
| Oct 16, 2024 | 210.14 | 210.14 | 209.45 | 209.80 | 209.40 | 0.29% | 6,806 |
| Oct 15, 2024 | 211.31 | 211.50 | 207.09 | 209.20 | 208.80 | -0.61% | 23,147 |
| Oct 14, 2024 | 210.01 | 211.50 | 209.60 | 210.48 | 209.58 | 2.36% | 25,212 |
| Oct 11, 2024 | 205.45 | 206.29 | 204.25 | 205.63 | 204.75 | 0.10% | 14,537 |
| Oct 10, 2024 | 203.94 | 205.49 | 203.04 | 205.42 | 204.54 | -1.27% | 18,622 |
| Oct 9, 2024 | 209.34 | 209.34 | 207.41 | 208.07 | 207.18 | -0.83% | 13,340 |
| Oct 8, 2024 | 209.96 | 210.60 | 208.20 | 209.82 | 208.92 | 0.36% | 21,976 |
| Oct 7, 2024 | 205.39 | 209.99 | 205.39 | 209.07 | 208.17 | 3.53% | 57,514 |
| Oct 4, 2024 | 202.00 | 202.49 | 201.25 | 201.94 | 201.08 | 0.42% | 13,820 |
| Oct 3, 2024 | 201.52 | 201.72 | 200.55 | 201.10 | 200.24 | -0.60% | 15,551 |
| Oct 2, 2024 | 204.00 | 204.00 | 202.14 | 202.32 | 201.45 | 0.01% | 30,401 |
| Oct 1, 2024 | 199.67 | 202.69 | 197.95 | 202.30 | 201.43 | 1.10% | 28,857 |
| Sep 30, 2024 | 199.18 | 200.10 | 198.09 | 200.10 | 199.24 | 2.60% | 27,810 |
| Sep 27, 2024 | 195.94 | 196.32 | 194.39 | 195.03 | 194.20 | -0.28% | 65,570 |
| Sep 26, 2024 | 195.10 | 196.68 | 195.10 | 195.57 | 194.73 | 0.76% | 19,532 |
| Sep 25, 2024 | 194.19 | 195.32 | 193.73 | 194.10 | 193.27 | -0.05% | 35,402 |
| Sep 24, 2024 | 195.74 | 195.86 | 193.86 | 194.20 | 193.37 | 1.23% | 21,028 |
| Sep 23, 2024 | 191.28 | 192.04 | 190.78 | 191.84 | 191.02 | -0.21% | 23,266 |
| Sep 20, 2024 | 189.94 | 193.20 | 189.94 | 192.24 | 191.42 | 0.18% | 35,311 |
| Sep 19, 2024 | 190.99 | 192.16 | 188.53 | 191.89 | 191.07 | -0.09% | 38,332 |
| Sep 18, 2024 | 191.97 | 193.40 | 191.47 | 192.07 | 191.25 | -0.07% | 31,608 |
| Sep 17, 2024 | 189.72 | 192.39 | 189.59 | 192.21 | 191.39 | -2.06% | 62,808 |
| Sep 16, 2024 | 195.89 | 196.89 | 194.45 | 196.26 | 195.42 | -1.05% | 27,791 |
| Sep 13, 2024 | 198.31 | 199.00 | 197.94 | 198.35 | 197.50 | 0.08% | 14,058 |
| Sep 12, 2024 | 196.62 | 198.20 | 195.36 | 198.19 | 197.34 | 1.52% | 17,690 |
| Sep 11, 2024 | 196.60 | 196.60 | 192.45 | 195.22 | 194.38 | -1.25% | 29,076 |
| Sep 10, 2024 | 198.61 | 198.61 | 197.04 | 197.70 | 196.85 | 0.09% | 12,529 |
| Sep 9, 2024 | 198.41 | 198.55 | 196.85 | 197.52 | 196.67 | -0.81% | 15,493 |
| Sep 6, 2024 | 201.23 | 201.23 | 197.81 | 199.13 | 198.28 | -1.42% | 10,998 |
| Sep 5, 2024 | 201.23 | 202.96 | 200.39 | 201.99 | 201.13 | 0.62% | 20,678 |