Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
390.16
+1.93 (0.50%)
At close: Apr 3, 2025, 4:00 PM
391.54
+1.38 (0.35%)
After-hours: Apr 3, 2025, 4:40 PM EDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 386.29 | 395.87 | 386.27 | 390.16 | 390.16 | 0.50% | 54,868 |
| Apr 2, 2025 | 385.55 | 391.98 | 384.11 | 388.23 | 388.23 | 0.22% | 44,165 |
| Apr 1, 2025 | 384.03 | 392.60 | 384.03 | 387.36 | 387.36 | 0.96% | 74,099 |
| Mar 31, 2025 | 380.85 | 384.20 | 375.51 | 383.68 | 383.68 | -1.08% | 80,413 |
| Mar 28, 2025 | 394.49 | 394.49 | 386.69 | 387.86 | 387.86 | -1.17% | 94,676 |
| Mar 27, 2025 | 387.17 | 395.93 | 383.03 | 392.46 | 392.46 | -0.22% | 86,955 |
| Mar 26, 2025 | 402.92 | 404.46 | 392.42 | 393.32 | 393.32 | -2.89% | 99,490 |
| Mar 25, 2025 | 395.00 | 406.63 | 394.09 | 405.01 | 405.01 | 2.40% | 108,481 |
| Mar 24, 2025 | 397.27 | 400.06 | 390.30 | 395.50 | 395.50 | -3.73% | 173,993 |
| Mar 21, 2025 | 411.00 | 420.00 | 408.91 | 410.83 | 410.83 | -0.53% | 150,528 |
| Mar 20, 2025 | 402.79 | 413.38 | 401.46 | 413.00 | 413.00 | 0.58% | 160,994 |
| Mar 19, 2025 | 388.39 | 411.88 | 387.90 | 410.60 | 410.60 | 0.51% | 284,304 |
| Mar 18, 2025 | 395.99 | 414.64 | 393.05 | 408.53 | 408.53 | 10.63% | 215,468 |
| Mar 17, 2025 | 360.20 | 370.02 | 359.76 | 369.26 | 369.26 | 0.41% | 89,408 |
| Mar 14, 2025 | 362.17 | 369.90 | 362.17 | 367.74 | 367.74 | 1.98% | 57,238 |
| Mar 13, 2025 | 357.77 | 361.75 | 357.05 | 360.59 | 360.59 | 1.80% | 55,052 |
| Mar 12, 2025 | 349.99 | 354.70 | 349.62 | 354.23 | 354.23 | 0.41% | 38,260 |
| Mar 11, 2025 | 343.63 | 353.16 | 343.03 | 352.77 | 352.77 | 1.41% | 42,477 |
| Mar 10, 2025 | 349.22 | 349.26 | 343.00 | 347.85 | 347.85 | -2.57% | 93,485 |
| Mar 7, 2025 | 350.87 | 357.40 | 350.66 | 357.03 | 357.03 | 0.92% | 55,915 |
| Mar 6, 2025 | 359.08 | 359.08 | 352.20 | 353.76 | 353.76 | 0.49% | 71,462 |
| Mar 5, 2025 | 347.00 | 352.39 | 345.63 | 352.04 | 352.04 | 3.54% | 89,180 |
| Mar 4, 2025 | 334.60 | 344.37 | 333.37 | 340.00 | 340.00 | 1.61% | 136,882 |
| Mar 3, 2025 | 333.99 | 338.10 | 328.32 | 334.60 | 334.60 | 7.59% | 100,971 |
| Feb 28, 2025 | 305.46 | 310.99 | 303.06 | 310.99 | 310.99 | 1.72% | 42,068 |
| Feb 27, 2025 | 304.63 | 307.38 | 302.89 | 305.74 | 305.74 | 0.86% | 32,792 |
| Feb 26, 2025 | 300.42 | 307.23 | 299.00 | 303.13 | 303.13 | 1.33% | 37,215 |
| Feb 25, 2025 | 298.74 | 301.72 | 297.52 | 299.14 | 299.14 | 0.53% | 22,429 |
| Feb 24, 2025 | 297.31 | 298.29 | 294.99 | 297.56 | 297.56 | 0.52% | 23,665 |
| Feb 21, 2025 | 301.11 | 301.11 | 295.00 | 296.02 | 296.02 | -1.43% | 25,881 |
| Feb 20, 2025 | 300.90 | 301.06 | 296.93 | 300.30 | 300.30 | -0.20% | 27,485 |
| Feb 19, 2025 | 301.99 | 302.00 | 299.35 | 300.90 | 300.90 | 1.13% | 29,170 |
| Feb 18, 2025 | 298.17 | 301.92 | 296.98 | 297.54 | 297.54 | 0.19% | 33,617 |
| Feb 14, 2025 | 297.10 | 297.82 | 295.41 | 296.98 | 296.98 | 0.22% | 24,692 |
| Feb 13, 2025 | 297.72 | 299.72 | 296.34 | 296.34 | 296.34 | -0.43% | 28,717 |
| Feb 12, 2025 | 297.32 | 300.44 | 295.91 | 297.62 | 297.62 | -1.51% | 31,794 |
| Feb 11, 2025 | 302.09 | 304.47 | 301.99 | 302.18 | 302.18 | -0.47% | 27,355 |
| Feb 10, 2025 | 305.60 | 305.60 | 303.22 | 303.60 | 303.60 | -0.62% | 28,949 |
| Feb 7, 2025 | 305.17 | 307.98 | 305.17 | 305.49 | 305.49 | -0.07% | 14,626 |
| Feb 6, 2025 | 307.94 | 308.90 | 305.62 | 305.69 | 305.69 | -1.98% | 21,344 |
| Feb 5, 2025 | 310.30 | 313.89 | 310.03 | 311.87 | 311.87 | 1.54% | 37,195 |
| Feb 4, 2025 | 304.80 | 307.53 | 304.31 | 307.15 | 307.15 | 1.30% | 23,200 |
| Feb 3, 2025 | 301.98 | 304.00 | 299.77 | 303.21 | 303.21 | -0.77% | 30,404 |
| Jan 31, 2025 | 304.80 | 308.00 | 303.00 | 305.55 | 305.55 | 0.41% | 37,082 |
| Jan 30, 2025 | 299.50 | 304.31 | 299.40 | 304.31 | 304.31 | 0.23% | 23,274 |
| 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 |