Elbit Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	833.42	841.00	808.50	837.59	836.51	0.90%	69,485
Jun 8, 2026	839.20	848.25	827.68	830.16	829.09	0.83%	78,570
Jun 5, 2026	826.38	836.49	817.01	823.36	822.30	-1.74%	80,765
Jun 4, 2026	826.00	841.48	812.89	837.94	836.86	0.98%	78,210
Jun 3, 2026	838.05	845.29	828.00	829.81	828.74	-2.28%	73,316
Jun 2, 2026	844.90	854.00	837.78	849.15	848.05	-1.04%	65,640
Jun 1, 2026	868.87	869.99	850.50	858.06	856.95	-2.59%	104,386
May 29, 2026	896.57	897.79	859.98	880.89	879.75	-1.32%	146,048
May 28, 2026	868.22	902.18	862.14	892.63	891.48	7.70%	240,158
May 27, 2026	837.08	837.24	810.94	828.81	827.74	-2.77%	189,360
May 26, 2026	857.49	857.49	820.00	852.41	851.31	11.02%	278,397
May 22, 2026	768.01	773.23	758.68	767.82	766.83	0.54%	134,765
May 21, 2026	762.00	770.00	751.78	763.72	762.73	-0.67%	69,878
May 20, 2026	775.81	783.06	766.47	768.84	767.85	-0.28%	62,895
May 19, 2026	773.00	786.58	763.00	771.00	770.00	1.36%	141,046
May 18, 2026	753.93	761.45	745.37	760.63	759.65	1.42%	149,161
May 15, 2026	765.00	773.98	747.77	750.01	749.04	-3.77%	116,547
May 14, 2026	777.20	787.99	775.00	779.43	778.42	-	92,131
May 13, 2026	786.10	786.10	765.00	779.42	778.41	-2.84%	132,882
May 12, 2026	798.05	803.17	784.01	802.21	801.17	0.91%	109,133
May 11, 2026	774.09	804.21	774.09	794.95	793.92	1.63%	146,071
May 8, 2026	795.06	804.38	775.05	782.21	781.20	-1.60%	143,093
May 7, 2026	826.67	826.67	780.81	794.96	793.93	-4.23%	193,776
May 6, 2026	835.59	844.61	827.65	830.09	829.02	-2.49%	121,494
May 5, 2026	864.43	864.50	840.57	851.26	850.16	-0.76%	88,416
May 4, 2026	845.69	873.10	838.12	857.79	856.68	3.20%	90,655
May 1, 2026	839.34	839.34	819.00	831.22	830.15	-0.97%	62,396
Apr 30, 2026	825.45	839.60	820.50	839.34	838.26	2.42%	73,206
Apr 29, 2026	840.12	840.12	802.57	819.50	818.44	-1.74%	108,534