Elbit Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	837.08	837.24	810.94	827.17	-	-2.96%	142,685
May 26, 2026	857.49	857.49	820.00	852.41	852.41	11.02%	278,193
May 22, 2026	768.01	773.23	758.68	767.82	767.82	0.54%	133,141
May 21, 2026	762.00	770.00	751.78	763.72	763.72	-0.67%	69,427
May 20, 2026	775.81	783.06	766.47	768.84	768.84	-0.28%	62,658
May 19, 2026	773.00	786.58	763.00	771.00	771.00	1.36%	140,518
May 18, 2026	753.93	761.45	745.37	760.63	760.63	1.42%	149,079
May 15, 2026	765.00	773.98	747.77	750.01	750.01	-3.77%	116,547
May 14, 2026	777.20	787.99	775.00	779.43	779.43	-	92,131
May 13, 2026	786.10	786.10	765.00	779.42	779.42	-2.84%	132,882
May 12, 2026	798.05	803.17	784.01	802.21	802.21	0.91%	109,133
May 11, 2026	774.09	804.21	774.09	794.95	794.95	1.63%	146,071
May 8, 2026	795.06	804.38	775.05	782.21	782.21	-1.60%	143,093
May 7, 2026	826.67	826.67	780.81	794.96	794.96	-4.23%	193,776
May 6, 2026	835.59	844.61	827.65	830.09	830.09	-2.49%	121,494
May 5, 2026	864.43	864.50	840.57	851.26	851.26	-0.76%	88,416
May 4, 2026	845.69	873.10	838.12	857.79	857.79	3.20%	90,655
May 1, 2026	839.34	839.34	819.00	831.22	831.22	-0.97%	62,396
Apr 30, 2026	825.45	839.60	820.50	839.34	839.34	2.42%	73,206
Apr 29, 2026	840.12	840.12	802.57	819.50	819.50	-1.74%	108,534
Apr 28, 2026	819.65	836.85	816.27	834.05	834.05	1.76%	84,509
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	1.17%	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