Skip to main content
logo
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
703.37
-0.90 (-0.13%)
At close: Sep 29, 2026, 4:00 PM EDT
702.84
-0.53 (-0.08%)
After-hours: Sep 29, 2026, 7:30 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2026702.00704.34692.24703.37703.37-0.13%176,366
Sep 28, 2026715.53719.00701.70704.27704.27-4.18%74,470
Sep 25, 2026739.89745.26730.52735.00735.00-0.64%70,799
Sep 24, 2026744.33748.75738.25739.72739.72-0.37%83,173
Sep 23, 2026744.21752.46739.32742.49742.49-0.30%69,447
Sep 22, 2026759.81760.35734.43744.75744.75-0.79%89,010
Sep 21, 2026747.95753.94745.26750.69750.690.99%45,677
Sep 18, 2026745.89748.50737.11743.35743.35-0.70%79,901
Sep 17, 2026749.57753.71744.22748.56748.561.41%63,133
Sep 16, 2026735.00742.19730.65738.16738.160.88%51,598
Sep 15, 2026726.58736.75722.91731.75731.750.94%54,931
Sep 14, 2026721.39727.33715.13724.91724.91-0.42%69,495
Sep 11, 2026723.91729.65720.20728.00728.000.56%49,320
Sep 10, 2026725.00733.15723.50723.91723.911.33%76,167
Sep 9, 2026714.04724.42714.04714.40714.400.83%85,486
Sep 8, 2026724.55728.00706.50708.51708.510.74%115,451
Sep 4, 2026706.86706.86700.11703.28703.280.29%33,808
Sep 3, 2026709.20709.20696.19701.22701.22-1.13%62,943
Sep 2, 2026724.50724.50706.19709.20709.200.07%70,056
Sep 1, 2026711.29720.25707.92708.70708.701.17%87,184
Aug 31, 2026705.00706.74699.62700.51700.51-1.15%60,780
Aug 28, 2026718.97718.97705.24708.68708.68-1.39%65,028
Aug 27, 2026718.00721.92715.09718.69718.69-0.52%66,189
Aug 26, 2026712.00723.85711.70722.48722.480.03%75,406
Aug 25, 2026733.69735.83720.44722.25722.25-1.12%83,896
Aug 24, 2026742.39743.20726.13730.40730.40-1.47%90,249
Aug 21, 2026745.10753.90737.42741.33741.33-0.31%39,209
Aug 20, 2026750.00759.08740.31743.67743.67-1.15%57,907
Aug 19, 2026773.40776.71749.01752.30752.30-5.46%164,984
Aug 18, 2026773.42797.79772.03795.71795.711.64%124,283
Aug 17, 2026786.00793.31782.05782.84782.84-0.10%71,850
Aug 14, 2026785.55786.66777.79783.62783.620.51%82,563
Aug 13, 2026778.06785.73772.14779.62779.620.01%60,557
Aug 12, 2026783.31788.60779.49779.51779.510.44%57,996
Aug 11, 2026795.63800.43760.42776.08776.08-8.27%233,803
Aug 10, 2026859.14863.12844.90846.04846.04-1.52%81,779
Aug 7, 2026857.00862.10845.89859.14859.140.25%61,820
Aug 6, 2026855.01876.85848.55857.00857.00-0.84%92,075
Aug 5, 2026854.16867.54846.64864.26864.261.77%76,627
Aug 4, 2026831.37850.60829.78849.27849.272.30%79,875
Aug 3, 2026809.00832.30809.00830.15830.152.66%57,144
Jul 31, 2026802.05815.02801.43808.65808.652.89%64,179
Jul 30, 2026774.85786.99773.11785.96785.962.19%65,876
Jul 29, 2026800.00800.00767.05769.10769.10-6.05%89,535
Jul 28, 2026817.88823.77811.03818.59818.590.70%97,032
Jul 27, 2026812.00824.43803.02812.86812.86-0.90%66,167
Jul 24, 2026827.00831.08818.10820.21820.211.44%72,654
Jul 23, 2026798.44827.00793.00808.60808.602.01%88,537
Jul 22, 2026788.17804.44788.17792.69792.692.33%67,873
Jul 21, 2026768.73781.90758.70774.63774.632.62%67,901