Elbit Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	750.00	759.08	748.86	755.31	-	0.40%	15,979
Aug 19, 2026	773.40	776.71	749.01	752.30	752.30	-5.46%	164,981
Aug 18, 2026	773.42	797.79	772.03	795.71	795.71	1.64%	123,877
Aug 17, 2026	786.00	793.31	782.05	782.84	782.84	-0.10%	71,796
Aug 14, 2026	785.55	786.66	777.79	783.62	783.62	0.51%	48,704
Aug 13, 2026	778.06	785.73	772.14	779.62	779.62	0.01%	60,515
Aug 12, 2026	783.31	788.60	779.49	779.51	779.51	0.44%	57,941
Aug 11, 2026	795.63	800.43	760.42	776.08	776.08	-8.27%	233,424
Aug 10, 2026	859.14	863.12	844.90	846.04	846.04	-1.52%	81,339
Aug 7, 2026	857.00	862.10	845.89	859.14	859.14	0.25%	61,814
Aug 6, 2026	855.01	876.85	848.55	857.00	857.00	-0.84%	91,158
Aug 5, 2026	854.16	867.54	846.64	864.26	864.26	1.77%	76,569
Aug 4, 2026	831.37	850.60	829.78	849.27	849.27	2.30%	78,555
Aug 3, 2026	809.00	832.30	809.00	830.15	830.15	2.66%	57,129
Jul 31, 2026	802.05	815.02	801.43	808.65	808.65	2.89%	64,113
Jul 30, 2026	774.85	786.99	773.11	785.96	785.96	2.19%	65,873
Jul 29, 2026	800.00	800.00	767.05	769.10	769.10	-6.05%	89,408
Jul 28, 2026	817.88	823.77	811.03	818.59	818.59	0.70%	97,020
Jul 27, 2026	812.00	824.43	803.02	812.86	812.86	-0.90%	66,043
Jul 24, 2026	827.00	831.08	818.10	820.21	820.21	1.44%	72,424
Jul 23, 2026	798.44	827.00	793.00	808.60	808.60	2.01%	88,469
Jul 22, 2026	788.17	804.44	788.17	792.69	792.69	2.33%	67,801
Jul 21, 2026	768.73	781.90	758.70	774.63	774.63	2.62%	67,900
Jul 20, 2026	758.44	766.94	754.50	754.85	754.85	1.79%	89,048
Jul 17, 2026	734.85	753.30	730.00	741.55	741.55	0.42%	69,755
Jul 16, 2026	752.39	752.39	734.19	738.44	738.44	0.98%	78,542
Jul 15, 2026	732.99	738.47	723.58	731.26	731.26	-0.68%	70,362
Jul 14, 2026	727.16	743.82	727.16	736.30	736.30	0.12%	93,604
Jul 13, 2026	749.58	749.58	729.21	735.40	735.40	-2.18%	88,967
Jul 10, 2026	760.01	760.01	750.49	751.80	751.80	-1.19%	53,331
Jul 9, 2026	770.60	773.66	760.20	760.89	760.89	-2.46%	54,097
Jul 8, 2026	777.56	785.73	775.18	780.05	780.05	0.27%	52,963
Jul 7, 2026	799.85	803.33	768.75	777.93	777.93	-4.08%	81,648
Jul 6, 2026	810.44	821.25	809.01	811.01	811.01	0.96%	82,756
Jul 2, 2026	789.58	820.00	787.40	803.26	803.26	5.69%	128,752
Jul 1, 2026	761.71	776.66	758.04	759.98	759.98	0.17%	75,054
Jun 30, 2026	749.65	766.00	749.65	758.72	758.72	3.56%	99,656
Jun 29, 2026	727.79	736.48	721.04	732.66	732.66	2.37%	122,217
Jun 26, 2026	719.00	731.85	710.00	715.72	715.72	-2.32%	96,210
Jun 25, 2026	754.10	754.91	727.76	732.71	732.71	-2.42%	99,125
Jun 24, 2026	765.98	772.66	749.00	750.90	750.90	-2.79%	83,446
Jun 23, 2026	770.80	779.34	767.86	772.45	772.45	-0.15%	63,227
Jun 22, 2026	784.45	786.40	771.53	774.62	773.62	-1.73%	114,814
Jun 18, 2026	821.08	824.97	780.54	788.23	787.21	-4.09%	212,834
Jun 17, 2026	821.29	832.26	816.75	821.82	820.76	-0.02%	82,331
Jun 16, 2026	822.04	831.90	813.56	821.99	820.93	0.90%	93,953
Jun 15, 2026	834.58	841.62	808.00	814.65	813.60	-4.61%	134,144
Jun 12, 2026	882.39	882.39	848.37	854.06	852.96	-6.48%	107,668
Jun 11, 2026	864.56	916.51	864.26	913.20	912.02	11.51%	194,374
Jun 10, 2026	826.39	832.15	813.71	818.97	817.91	-2.22%	66,032