Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
824.50
-5.59 (-0.67%)
May 7, 2026, 9:32 AM EDT - Market open
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 835.59 | 844.61 | 827.65 | 830.09 | 830.09 | -2.49% | 121,414 |
| May 5, 2026 | 864.43 | 864.50 | 840.57 | 851.26 | 851.26 | -0.76% | 88,176 |
| May 4, 2026 | 845.69 | 873.10 | 838.12 | 857.79 | 857.79 | 3.20% | 90,436 |
| May 1, 2026 | 839.34 | 839.34 | 819.00 | 831.22 | 831.22 | -0.97% | 62,167 |
| Apr 30, 2026 | 825.45 | 839.60 | 820.50 | 839.34 | 839.34 | 2.42% | 73,130 |
| Apr 29, 2026 | 840.12 | 840.12 | 802.57 | 819.50 | 819.50 | -1.74% | 108,350 |
| Apr 28, 2026 | 819.65 | 836.85 | 816.27 | 834.05 | 834.05 | 1.76% | 84,497 |
| Apr 27, 2026 | 815.00 | 823.78 | 808.62 | 819.65 | 819.65 | -0.28% | 105,076 |
| Apr 24, 2026 | 837.77 | 839.01 | 800.61 | 821.96 | 821.96 | -3.56% | 118,511 |
| Apr 23, 2026 | 856.78 | 864.64 | 839.11 | 852.34 | 852.34 | -1.00% | 77,140 |
| Apr 22, 2026 | 877.44 | 886.00 | 849.01 | 860.97 | 860.97 | -0.52% | 109,369 |
| Apr 21, 2026 | 875.34 | 878.00 | 850.50 | 865.48 | 865.48 | -1.87% | 95,833 |
| Apr 20, 2026 | 879.23 | 889.76 | 879.00 | 881.98 | 881.98 | 1.08% | 80,358 |
| Apr 17, 2026 | 875.05 | 887.00 | 868.00 | 872.58 | 872.58 | 0.32% | 112,932 |
| Apr 16, 2026 | 885.54 | 887.73 | 865.25 | 869.79 | 869.79 | -3.25% | 135,778 |
| Apr 15, 2026 | 914.00 | 914.00 | 891.11 | 899.00 | 899.00 | -2.37% | 105,553 |
| Apr 14, 2026 | 928.73 | 931.39 | 913.49 | 920.79 | 920.79 | -1.53% | 123,072 |
| Apr 13, 2026 | 918.00 | 937.00 | 918.00 | 935.05 | 935.05 | 1.06% | 101,265 |
| Apr 10, 2026 | 924.52 | 931.38 | 907.03 | 925.24 | 924.24 | -0.35% | 79,052 |
| Apr 9, 2026 | 932.03 | 940.20 | 924.67 | 928.47 | 927.47 | 0.86% | 109,373 |
| Apr 8, 2026 | 916.00 | 933.00 | 900.07 | 920.52 | 919.53 | 0.69% | 102,430 |
| Apr 7, 2026 | 923.68 | 923.86 | 906.00 | 914.17 | 913.18 | -1.03% | 160,410 |
| Apr 6, 2026 | 914.00 | 928.08 | 906.00 | 923.68 | 922.68 | 3.90% | 189,727 |
| Apr 2, 2026 | 880.00 | 907.73 | 877.85 | 888.97 | 888.01 | -0.84% | 132,076 |
| Apr 1, 2026 | 872.81 | 898.00 | 868.75 | 896.53 | 895.56 | 5.59% | 107,464 |
| Mar 31, 2026 | 813.36 | 855.00 | 812.95 | 849.09 | 848.17 | 3.96% | 134,918 |
| Mar 30, 2026 | 852.73 | 855.12 | 810.00 | 816.77 | 815.89 | -6.10% | 232,920 |
| Mar 27, 2026 | 862.22 | 882.75 | 853.00 | 869.82 | 868.88 | -2.29% | 134,954 |
| Mar 26, 2026 | 900.35 | 915.00 | 886.44 | 890.22 | 889.26 | -2.38% | 175,015 |
| Mar 25, 2026 | 894.80 | 915.55 | 894.80 | 911.90 | 910.91 | 1.91% | 143,525 |
| Mar 24, 2026 | 886.05 | 898.81 | 881.84 | 894.80 | 893.83 | -0.90% | 144,296 |
| Mar 23, 2026 | 890.15 | 915.86 | 882.21 | 902.96 | 901.98 | -1.93% | 148,601 |
| Mar 20, 2026 | 938.99 | 944.79 | 910.77 | 920.75 | 919.75 | -3.69% | 230,677 |
| Mar 19, 2026 | 943.60 | 956.87 | 919.32 | 956.05 | 955.02 | 0.26% | 193,477 |
| Mar 18, 2026 | 974.00 | 982.82 | 950.36 | 953.57 | 952.54 | -5.99% | 267,865 |
| Mar 17, 2026 | 933.80 | 1,016.06 | 925.00 | 1,014.33 | 1,013.23 | 15.99% | 435,728 |
| Mar 16, 2026 | 890.08 | 895.19 | 870.00 | 874.50 | 873.55 | 0.39% | 238,008 |
| Mar 13, 2026 | 876.99 | 894.70 | 863.07 | 871.11 | 870.16 | 0.61% | 148,642 |
| Mar 12, 2026 | 888.40 | 888.67 | 853.50 | 865.83 | 864.89 | -1.74% | 264,747 |
| Mar 11, 2026 | 844.13 | 891.60 | 836.11 | 881.17 | 880.22 | 0.46% | 241,776 |
| Mar 10, 2026 | 867.02 | 887.94 | 866.76 | 877.12 | 876.17 | -2.82% | 214,244 |
| Mar 9, 2026 | 934.75 | 937.45 | 886.00 | 902.58 | 901.60 | -3.58% | 291,588 |
| Mar 6, 2026 | 888.10 | 960.00 | 886.11 | 936.14 | 935.13 | 5.41% | 416,608 |
| Mar 5, 2026 | 911.36 | 912.23 | 865.66 | 888.10 | 887.14 | 0.35% | 427,711 |
| Mar 4, 2026 | 863.40 | 886.27 | 843.51 | 885.00 | 884.04 | 7.52% | 346,911 |
| Mar 3, 2026 | 829.36 | 830.00 | 801.50 | 823.08 | 822.19 | -0.76% | 221,799 |
| Mar 2, 2026 | 812.93 | 833.25 | 806.76 | 829.36 | 828.46 | 7.84% | 222,206 |
| Feb 27, 2026 | 762.26 | 774.00 | 758.05 | 769.04 | 768.21 | 0.49% | 104,522 |
| Feb 26, 2026 | 750.51 | 765.29 | 743.97 | 765.29 | 764.46 | 1.29% | 136,426 |
| Feb 25, 2026 | 765.02 | 775.99 | 737.75 | 755.52 | 754.70 | -0.79% | 187,897 |