Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
474.59
-12.42 (-2.55%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 492.85 | 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 |
| Sep 12, 2025 | 503.82 | 510.58 | 501.75 | 509.54 | 508.80 | 0.81% | 42,174 |
| Sep 11, 2025 | 504.00 | 507.61 | 500.55 | 505.45 | 504.72 | 0.22% | 79,378 |
| Sep 10, 2025 | 496.62 | 504.50 | 495.43 | 504.33 | 503.60 | 3.08% | 95,150 |
| Sep 9, 2025 | 490.98 | 490.98 | 483.24 | 489.25 | 488.54 | -0.42% | 87,864 |
| Sep 8, 2025 | 491.26 | 495.00 | 487.56 | 491.30 | 490.59 | 1.92% | 83,163 |
| Sep 5, 2025 | 480.00 | 483.01 | 468.00 | 482.04 | 481.34 | 0.52% | 129,541 |
| Sep 4, 2025 | 480.15 | 482.00 | 475.40 | 479.54 | 478.84 | 0.03% | 81,980 |
| Sep 3, 2025 | 475.80 | 480.63 | 473.94 | 479.42 | 478.73 | 0.78% | 100,848 |
| Sep 2, 2025 | 474.27 | 476.08 | 465.05 | 475.69 | 475.00 | -0.94% | 93,320 |
| Aug 29, 2025 | 488.98 | 488.98 | 477.68 | 480.21 | 479.51 | -1.00% | 90,954 |
| Aug 28, 2025 | 487.91 | 491.01 | 481.28 | 485.08 | 484.38 | -0.28% | 120,274 |
| Aug 27, 2025 | 496.06 | 499.00 | 482.50 | 486.43 | 485.72 | -0.77% | 209,144 |
| Aug 26, 2025 | 471.29 | 491.17 | 471.29 | 490.19 | 489.48 | 6.86% | 197,295 |
| Aug 25, 2025 | 456.11 | 462.49 | 455.02 | 458.71 | 458.05 | 1.74% | 103,837 |
| Aug 22, 2025 | 459.43 | 461.46 | 447.00 | 450.85 | 450.20 | -1.84% | 86,129 |
| Aug 21, 2025 | 454.73 | 461.49 | 454.73 | 459.32 | 458.65 | 0.50% | 52,871 |
| Aug 20, 2025 | 457.70 | 461.11 | 454.10 | 457.03 | 456.36 | 1.19% | 72,439 |
| Aug 19, 2025 | 462.94 | 462.94 | 447.10 | 451.67 | 451.02 | -4.58% | 312,476 |