Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
473.71
+5.30 (1.13%)
At close: Nov 21, 2025, 4:00 PM EST
468.25
-5.46 (-1.15%)
Pre-market: Nov 24, 2025, 4:44 AM EST
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 463.31 | 473.99 | 457.27 | 473.71 | 473.71 | 1.13% | 102,693 |
| Nov 20, 2025 | 486.33 | 490.00 | 467.19 | 468.41 | 468.41 | -2.68% | 80,395 |
| Nov 19, 2025 | 511.89 | 511.89 | 475.05 | 481.33 | 481.33 | -4.51% | 174,695 |
| Nov 18, 2025 | 523.00 | 523.00 | 489.99 | 504.05 | 504.05 | 0.16% | 204,831 |
| Nov 17, 2025 | 516.48 | 517.00 | 503.23 | 503.23 | 503.23 | 6.38% | 167,493 |
| Nov 14, 2025 | 465.50 | 477.00 | 463.00 | 473.03 | 473.03 | 0.31% | 69,835 |
| Nov 13, 2025 | 485.28 | 485.28 | 471.00 | 471.59 | 471.59 | -2.39% | 79,737 |
| Nov 12, 2025 | 490.00 | 491.08 | 480.97 | 483.13 | 483.13 | -0.39% | 115,672 |
| Nov 11, 2025 | 485.50 | 487.75 | 479.32 | 485.04 | 485.04 | -0.25% | 56,528 |
| Nov 10, 2025 | 479.75 | 487.60 | 477.51 | 486.25 | 486.25 | 3.77% | 85,353 |
| Nov 7, 2025 | 463.28 | 470.00 | 456.57 | 468.57 | 468.57 | 1.10% | 55,592 |
| Nov 6, 2025 | 474.30 | 475.00 | 463.10 | 463.47 | 463.47 | -0.35% | 93,614 |
| Nov 5, 2025 | 469.84 | 470.31 | 465.00 | 465.09 | 465.09 | -1.69% | 68,958 |
| Nov 4, 2025 | 473.48 | 475.76 | 467.27 | 473.07 | 473.07 | -1.65% | 76,274 |
| Nov 3, 2025 | 482.63 | 482.63 | 477.68 | 480.99 | 480.99 | 0.89% | 75,877 |
| Oct 31, 2025 | 472.00 | 480.00 | 471.03 | 476.75 | 476.75 | 0.93% | 105,717 |
| Oct 30, 2025 | 473.45 | 481.18 | 471.58 | 472.34 | 472.34 | -1.18% | 130,221 |
| Oct 29, 2025 | 481.75 | 482.00 | 473.70 | 477.97 | 477.97 | 0.71% | 127,499 |
| Oct 28, 2025 | 482.00 | 482.43 | 472.79 | 474.59 | 474.59 | -2.55% | 89,219 |
| Oct 27, 2025 | 495.00 | 496.00 | 481.07 | 487.01 | 487.01 | -0.96% | 98,459 |
| Oct 24, 2025 | 490.91 | 493.52 | 486.09 | 491.71 | 491.71 | 0.73% | 83,291 |
| Oct 23, 2025 | 477.98 | 489.61 | 477.98 | 488.16 | 488.16 | 2.13% | 76,390 |
| Oct 22, 2025 | 486.99 | 491.24 | 475.00 | 477.98 | 477.98 | -1.40% | 93,239 |
| Oct 21, 2025 | 485.09 | 490.88 | 482.28 | 484.76 | 484.76 | -1.20% | 74,179 |
| Oct 20, 2025 | 485.69 | 494.87 | 485.22 | 490.65 | 490.65 | 2.22% | 68,846 |
| Oct 17, 2025 | 485.49 | 490.88 | 478.57 | 480.00 | 480.00 | -2.37% | 108,616 |
| Oct 16, 2025 | 497.01 | 501.40 | 491.54 | 491.65 | 491.65 | -2.08% | 78,822 |
| Oct 15, 2025 | 521.14 | 525.00 | 490.15 | 502.07 | 502.07 | -2.75% | 187,897 |
| Oct 14, 2025 | 513.89 | 522.78 | 505.05 | 516.29 | 516.29 | -0.33% | 125,755 |
| Oct 13, 2025 | 502.07 | 519.61 | 502.07 | 517.99 | 517.24 | 3.11% | 86,387 |
| Oct 10, 2025 | 505.01 | 512.72 | 500.01 | 502.35 | 501.62 | -0.51% | 79,023 |
| Oct 9, 2025 | 523.00 | 523.00 | 504.12 | 504.90 | 504.17 | -3.46% | 63,593 |
| Oct 8, 2025 | 521.98 | 525.34 | 511.00 | 523.00 | 522.24 | 0.48% | 145,881 |
| Oct 7, 2025 | 526.36 | 526.36 | 508.00 | 520.50 | 519.75 | -1.10% | 126,635 |
| Oct 6, 2025 | 525.99 | 529.99 | 518.54 | 526.29 | 525.53 | 2.19% | 116,420 |
| Oct 3, 2025 | 522.15 | 527.29 | 511.41 | 514.99 | 514.24 | 1.37% | 128,623 |
| Oct 2, 2025 | 509.75 | 514.48 | 497.00 | 508.02 | 507.28 | 0.58% | 90,687 |
| Oct 1, 2025 | 511.18 | 511.18 | 505.08 | 505.08 | 504.35 | -0.93% | 143,384 |
| Sep 30, 2025 | 495.38 | 511.12 | 495.38 | 509.80 | 509.06 | 2.40% | 131,211 |
| Sep 29, 2025 | 503.00 | 504.78 | 496.03 | 497.85 | 497.13 | 0.87% | 142,961 |
| Sep 26, 2025 | 494.19 | 500.40 | 492.06 | 493.57 | 492.86 | 0.45% | 126,198 |
| Sep 25, 2025 | 484.99 | 492.86 | 478.96 | 491.35 | 490.64 | 0.17% | 147,071 |
| Sep 24, 2025 | 498.50 | 501.66 | 489.24 | 490.50 | 489.79 | -1.71% | 95,191 |
| Sep 23, 2025 | 500.00 | 502.98 | 491.81 | 499.03 | 498.31 | 0.01% | 63,472 |
| Sep 22, 2025 | 487.97 | 498.97 | 482.76 | 498.97 | 498.25 | 2.25% | 129,007 |
| Sep 19, 2025 | 495.05 | 498.00 | 486.51 | 487.97 | 487.26 | -0.54% | 83,301 |
| Sep 18, 2025 | 475.00 | 494.37 | 473.42 | 490.63 | 489.92 | 2.23% | 109,949 |
| Sep 17, 2025 | 487.85 | 487.85 | 469.36 | 479.93 | 479.23 | -5.52% | 257,292 |
| Sep 16, 2025 | 500.10 | 510.46 | 500.10 | 507.95 | 507.21 | 0.90% | 85,469 |
| Sep 15, 2025 | 489.00 | 505.99 | 482.00 | 503.42 | 502.69 | -1.20% | 158,360 |