Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
518.37
-2.13 (-0.41%)
Oct 8, 2025, 11:23 AM EDT - Market open
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 524.35 | 525.34 | 520.65 | 520.01 | - | -0.09% | 35,679 |
| Oct 7, 2025 | 526.36 | 526.36 | 508.00 | 520.50 | 520.50 | -1.10% | 126,635 |
| Oct 6, 2025 | 525.99 | 529.99 | 518.54 | 526.29 | 526.29 | 2.19% | 116,420 |
| Oct 3, 2025 | 522.15 | 527.29 | 511.41 | 514.99 | 514.99 | 1.37% | 128,623 |
| Oct 2, 2025 | 509.75 | 514.48 | 497.00 | 508.02 | 508.02 | 0.58% | 90,687 |
| Oct 1, 2025 | 511.18 | 511.18 | 505.08 | 505.08 | 505.08 | -0.93% | 143,384 |
| Sep 30, 2025 | 495.38 | 511.12 | 495.38 | 509.80 | 509.80 | 2.40% | 131,211 |
| Sep 29, 2025 | 503.00 | 504.78 | 496.03 | 497.85 | 497.85 | 0.87% | 142,961 |
| Sep 26, 2025 | 494.19 | 500.40 | 492.06 | 493.57 | 493.57 | 0.45% | 126,198 |
| Sep 25, 2025 | 484.99 | 492.86 | 478.96 | 491.35 | 491.35 | 0.17% | 147,071 |
| Sep 24, 2025 | 498.50 | 501.66 | 489.24 | 490.50 | 490.50 | -1.71% | 95,191 |
| Sep 23, 2025 | 500.00 | 502.98 | 491.81 | 499.03 | 499.03 | 0.01% | 63,472 |
| Sep 22, 2025 | 487.97 | 498.97 | 482.76 | 498.97 | 498.97 | 2.25% | 129,007 |
| Sep 19, 2025 | 495.05 | 498.00 | 486.51 | 487.97 | 487.97 | -0.54% | 83,301 |
| Sep 18, 2025 | 475.00 | 494.37 | 473.42 | 490.63 | 490.63 | 2.23% | 109,949 |
| Sep 17, 2025 | 487.85 | 487.85 | 469.36 | 479.93 | 479.93 | -5.52% | 257,292 |
| Sep 16, 2025 | 500.10 | 510.46 | 500.10 | 507.95 | 507.95 | 0.90% | 85,469 |
| Sep 15, 2025 | 489.00 | 505.99 | 482.00 | 503.42 | 503.42 | -1.20% | 158,360 |
| Sep 12, 2025 | 503.82 | 510.58 | 501.75 | 509.54 | 509.54 | 0.81% | 42,174 |
| Sep 11, 2025 | 504.00 | 507.61 | 500.55 | 505.45 | 505.45 | 0.22% | 79,378 |
| Sep 10, 2025 | 496.62 | 504.50 | 495.43 | 504.33 | 504.33 | 3.08% | 95,150 |
| Sep 9, 2025 | 490.98 | 490.98 | 483.24 | 489.25 | 489.25 | -0.42% | 87,864 |
| Sep 8, 2025 | 491.26 | 495.00 | 487.56 | 491.30 | 491.30 | 1.92% | 83,163 |
| Sep 5, 2025 | 480.00 | 483.01 | 468.00 | 482.04 | 482.04 | 0.52% | 129,541 |
| Sep 4, 2025 | 480.15 | 482.00 | 475.40 | 479.54 | 479.54 | 0.03% | 81,980 |
| Sep 3, 2025 | 475.80 | 480.63 | 473.94 | 479.42 | 479.42 | 0.78% | 100,848 |
| Sep 2, 2025 | 474.27 | 476.08 | 465.05 | 475.69 | 475.69 | -0.94% | 93,320 |
| Aug 29, 2025 | 488.98 | 488.98 | 477.68 | 480.21 | 480.21 | -1.00% | 90,954 |
| Aug 28, 2025 | 487.91 | 491.01 | 481.28 | 485.08 | 485.08 | -0.28% | 120,274 |
| Aug 27, 2025 | 496.06 | 499.00 | 482.50 | 486.43 | 486.43 | -0.77% | 209,144 |
| Aug 26, 2025 | 471.29 | 491.17 | 471.29 | 490.19 | 490.19 | 6.86% | 197,295 |
| Aug 25, 2025 | 456.11 | 462.49 | 455.02 | 458.71 | 458.71 | 1.74% | 103,837 |
| Aug 22, 2025 | 459.43 | 461.46 | 447.00 | 450.85 | 450.85 | -1.84% | 86,129 |
| Aug 21, 2025 | 454.73 | 461.49 | 454.73 | 459.32 | 459.32 | 0.50% | 52,871 |
| Aug 20, 2025 | 457.70 | 461.11 | 454.10 | 457.03 | 457.03 | 1.19% | 72,439 |
| Aug 19, 2025 | 462.94 | 462.94 | 447.10 | 451.67 | 451.67 | -4.58% | 312,476 |
| Aug 18, 2025 | 466.92 | 474.17 | 462.15 | 473.34 | 473.34 | 2.01% | 125,387 |
| Aug 15, 2025 | 458.69 | 465.18 | 451.00 | 464.00 | 464.00 | 0.92% | 81,680 |
| Aug 14, 2025 | 462.61 | 470.10 | 458.80 | 459.77 | 459.77 | -0.41% | 102,432 |
| Aug 13, 2025 | 467.76 | 476.57 | 454.84 | 461.66 | 461.66 | 5.60% | 245,849 |
| Aug 12, 2025 | 442.57 | 444.25 | 432.85 | 437.18 | 437.18 | -1.56% | 148,546 |
| Aug 11, 2025 | 448.00 | 453.17 | 434.75 | 444.12 | 444.12 | -1.18% | 144,557 |
| Aug 8, 2025 | 470.00 | 472.01 | 446.01 | 449.44 | 449.44 | -4.46% | 220,110 |
| Aug 7, 2025 | 483.55 | 483.55 | 466.22 | 470.42 | 470.42 | -2.85% | 197,223 |
| Aug 6, 2025 | 482.15 | 485.78 | 478.92 | 484.23 | 484.23 | 0.05% | 91,286 |
| Aug 5, 2025 | 484.87 | 494.32 | 478.18 | 483.99 | 483.99 | -1.23% | 247,574 |
| Aug 4, 2025 | 469.92 | 491.77 | 469.92 | 490.00 | 490.00 | 5.37% | 281,240 |
| Aug 1, 2025 | 464.86 | 465.62 | 449.45 | 465.01 | 465.01 | -0.36% | 117,126 |
| Jul 31, 2025 | 465.53 | 467.45 | 460.10 | 466.71 | 466.71 | 1.10% | 148,429 |
| Jul 30, 2025 | 452.31 | 463.00 | 452.31 | 461.64 | 461.64 | 1.72% | 118,573 |