Skip to main content
logo
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
890.22
-21.68 (-2.38%)
At close: Mar 26, 2026, 4:00 PM EDT
890.00
-0.22 (-0.02%)
After-hours: Mar 26, 2026, 7:43 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026900.35915.00886.44890.22890.22-2.38%174,836
Mar 25, 2026894.80915.55894.80911.90911.901.91%143,371
Mar 24, 2026886.05898.81881.84894.80894.80-0.90%143,862
Mar 23, 2026890.15915.86882.21902.96902.96-1.93%148,444
Mar 20, 2026938.99944.79910.77920.75920.75-3.69%230,597
Mar 19, 2026943.60956.87919.32956.05956.050.26%188,356
Mar 18, 2026974.00982.82950.36953.57953.57-5.99%260,839
Mar 17, 2026933.801,016.06925.001,014.331,014.3315.99%421,898
Mar 16, 2026890.08895.19870.00874.50874.500.39%236,448
Mar 13, 2026876.99894.70863.07871.11871.110.61%146,225
Mar 12, 2026888.40888.67853.50865.83865.83-1.74%259,545
Mar 11, 2026844.13891.60836.11881.17881.170.46%237,534
Mar 10, 2026867.02887.94866.76877.12877.12-2.82%214,166
Mar 9, 2026934.75937.45886.00902.58902.58-3.58%290,844
Mar 6, 2026888.10960.00886.11936.14936.145.41%414,610
Mar 5, 2026911.36912.23865.66888.10888.100.35%427,344
Mar 4, 2026863.40886.27843.51885.00885.007.52%332,954
Mar 3, 2026829.36830.00801.50823.08823.08-0.76%221,669
Mar 2, 2026812.93833.25806.76829.36829.367.84%221,927
Feb 27, 2026762.26774.00758.05769.04769.040.49%104,397
Feb 26, 2026750.51765.29743.97765.29765.291.29%136,393
Feb 25, 2026765.02775.99737.75755.52755.52-0.79%185,571
Feb 24, 2026742.39763.65726.26761.52761.522.14%320,250
Feb 23, 2026730.62749.00727.20745.58745.582.88%173,430
Feb 20, 2026741.79741.79721.19724.73724.73-0.76%212,974
Feb 19, 2026709.00735.67704.47730.31730.312.98%164,471
Feb 18, 2026707.36716.74698.93709.15709.152.17%158,789
Feb 17, 2026676.62699.00673.73694.10694.102.61%100,045
Feb 13, 2026677.27687.00663.10676.43676.43-0.12%57,725
Feb 12, 2026671.90682.00667.50677.27677.271.86%125,512
Feb 11, 2026683.14684.66651.86664.91664.91-2.10%177,140
Feb 10, 2026686.23687.59676.25679.17679.171.25%125,081
Feb 9, 2026667.40674.88664.00670.81670.810.87%88,286
Feb 6, 2026671.45680.90647.25665.00665.00-1.36%151,845
Feb 5, 2026678.84693.59667.96674.20674.20-0.85%118,016
Feb 4, 2026720.01720.01670.90679.99679.99-5.56%160,871
Feb 3, 2026707.44721.76704.04720.01720.013.22%97,017
Feb 2, 2026692.97709.64690.00697.57697.57-0.71%108,973
Jan 30, 2026713.06723.99695.20702.57702.57-2.66%112,037
Jan 29, 2026731.68734.56712.81721.78721.78-1.24%113,671
Jan 28, 2026738.10740.67722.58730.83730.830.13%113,786
Jan 27, 2026723.30735.20715.00729.88729.882.92%104,098
Jan 26, 2026718.19718.97706.78709.19709.19-1.36%77,885
Jan 23, 2026727.97732.71713.56718.99718.991.43%69,116
Jan 22, 2026715.06718.07699.44708.85708.85-0.60%134,783
Jan 21, 2026700.00713.46690.01713.13713.130.29%137,568
Jan 20, 2026723.42736.78707.01711.10711.10-2.70%181,322
Jan 16, 2026720.00737.51718.32730.84730.841.44%114,126
Jan 15, 2026708.71724.60707.09720.43720.43-0.02%95,822
Jan 14, 2026698.17724.92690.00720.59720.593.02%111,216