Elbit Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	714.04	724.42	714.04	714.40	714.40	0.83%	85,383
Sep 8, 2026	724.55	728.00	706.50	708.51	708.51	0.74%	115,209
Sep 4, 2026	706.86	706.86	700.11	703.28	703.28	0.29%	33,795
Sep 3, 2026	709.20	709.20	696.19	701.22	701.22	-1.13%	62,924
Sep 2, 2026	724.50	724.50	706.19	709.20	709.20	0.07%	70,052
Sep 1, 2026	711.29	720.25	707.92	708.70	708.70	1.17%	87,176
Aug 31, 2026	705.00	706.74	699.62	700.51	700.51	-1.15%	60,776
Aug 28, 2026	718.97	718.97	705.24	708.68	708.68	-1.39%	65,028
Aug 27, 2026	718.00	721.92	715.09	718.69	718.69	-0.52%	66,189
Aug 26, 2026	712.00	723.85	711.70	722.48	722.48	0.03%	75,406
Aug 25, 2026	733.69	735.83	720.44	722.25	722.25	-1.12%	83,896
Aug 24, 2026	742.39	743.20	726.13	730.40	730.40	-1.47%	90,249
Aug 21, 2026	745.10	753.90	737.42	741.33	741.33	-0.31%	39,209
Aug 20, 2026	750.00	759.08	740.31	743.67	743.67	-1.15%	57,907
Aug 19, 2026	773.40	776.71	749.01	752.30	752.30	-5.46%	164,984
Aug 18, 2026	773.42	797.79	772.03	795.71	795.71	1.64%	124,283
Aug 17, 2026	786.00	793.31	782.05	782.84	782.84	-0.10%	71,850
Aug 14, 2026	785.55	786.66	777.79	783.62	783.62	0.51%	82,563
Aug 13, 2026	778.06	785.73	772.14	779.62	779.62	0.01%	60,557
Aug 12, 2026	783.31	788.60	779.49	779.51	779.51	0.44%	57,996
Aug 11, 2026	795.63	800.43	760.42	776.08	776.08	-8.27%	233,803
Aug 10, 2026	859.14	863.12	844.90	846.04	846.04	-1.52%	81,779
Aug 7, 2026	857.00	862.10	845.89	859.14	859.14	0.25%	61,820
Aug 6, 2026	855.01	876.85	848.55	857.00	857.00	-0.84%	92,075
Aug 5, 2026	854.16	867.54	846.64	864.26	864.26	1.77%	76,627
Aug 4, 2026	831.37	850.60	829.78	849.27	849.27	2.30%	79,875
Aug 3, 2026	809.00	832.30	809.00	830.15	830.15	2.66%	57,144
Jul 31, 2026	802.05	815.02	801.43	808.65	808.65	2.89%	64,179
Jul 30, 2026	774.85	786.99	773.11	785.96	785.96	2.19%	65,876
Jul 29, 2026	800.00	800.00	767.05	769.10	769.10	-6.05%	89,535
Jul 28, 2026	817.88	823.77	811.03	818.59	818.59	0.70%	97,032
Jul 27, 2026	812.00	824.43	803.02	812.86	812.86	-0.90%	66,167
Jul 24, 2026	827.00	831.08	818.10	820.21	820.21	1.44%	72,654
Jul 23, 2026	798.44	827.00	793.00	808.60	808.60	2.01%	88,537
Jul 22, 2026	788.17	804.44	788.17	792.69	792.69	2.33%	67,873
Jul 21, 2026	768.73	781.90	758.70	774.63	774.63	2.62%	67,901
Jul 20, 2026	758.44	766.94	754.50	754.85	754.85	1.79%	89,154
Jul 17, 2026	734.85	753.30	730.00	741.55	741.55	0.42%	70,013
Jul 16, 2026	752.39	752.39	734.19	738.44	738.44	0.98%	78,543
Jul 15, 2026	732.99	738.47	723.58	731.26	731.26	-0.68%	70,365
Jul 14, 2026	727.16	743.82	727.16	736.30	736.30	0.12%	93,626
Jul 13, 2026	749.58	749.58	729.21	735.40	735.40	-2.18%	88,974
Jul 10, 2026	760.01	760.01	750.49	751.80	751.80	-1.19%	53,416
Jul 9, 2026	770.60	773.66	760.20	760.89	760.89	-2.46%	54,147
Jul 8, 2026	777.56	785.73	775.18	780.05	780.05	0.27%	53,021
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%	82,847
Jul 2, 2026	789.58	820.00	787.40	803.26	803.26	5.69%	128,754
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