Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
725.44
-14.73 (-1.99%)
At close: Nov 11, 2026, 4:00 PM EST
739.94
+14.50 (2.00%)
After-hours: Nov 11, 2026, 6:13 PM EST

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026735.62736.33723.78725.44725.44-1.99%45,655
Nov 10, 2026730.69744.32730.69740.17740.172.53%55,615
Nov 9, 2026706.76728.24706.20721.93721.935.76%75,430
Nov 6, 2026668.79688.07656.12682.59682.594.80%67,425
Nov 5, 2026676.38678.52650.00651.31651.31-7.41%110,409
Nov 4, 2026732.96739.40700.00703.46703.46-7.03%123,138
Nov 3, 2026745.16762.00745.16756.62756.621.91%70,505
Nov 2, 2026770.91774.84740.74742.47742.47-4.77%125,411
Oct 30, 2026772.65793.81769.00779.68779.68-3.43%91,369
Oct 29, 2026783.10815.13781.39807.41807.413.61%110,563
Oct 28, 2026774.96781.62768.72779.28779.28-1.36%123,512
Oct 27, 2026778.79791.60763.76790.00790.001.55%155,276
Oct 26, 2026752.61778.82752.61777.96777.965.80%68,473
Oct 23, 2026728.86739.86719.07735.34735.34-1.06%49,114
Oct 22, 2026745.10750.49737.65743.22743.220.07%48,083
Oct 21, 2026741.37747.85737.61742.72742.72-0.22%62,107
Oct 20, 2026764.91766.46743.00744.33744.33-1.99%100,583
Oct 19, 2026755.22762.32749.77759.47759.470.53%79,317
Oct 16, 2026742.01755.44742.01755.43755.431.86%100,688
Oct 15, 2026722.91746.26721.11741.61741.615.74%196,829
Oct 14, 2026704.89712.18691.25701.38701.385.05%163,745
Oct 13, 2026663.61670.14659.08667.67667.672.27%254,821
Oct 12, 2026660.97662.00650.68653.84652.84-0.29%53,216
Oct 9, 2026661.01661.85654.36655.74654.74-1.41%64,395
Oct 8, 2026663.45671.31662.41665.09664.07-0.60%60,230
Oct 7, 2026687.27687.27667.81669.13668.11-3.18%81,083
Oct 6, 2026704.72704.72680.74691.10690.04-2.58%96,535
Oct 5, 2026717.87727.32705.57709.37708.291.89%112,314
Oct 2, 2026703.36703.36695.69696.23695.170.08%39,525
Oct 1, 2026680.33697.39680.33695.68694.622.00%55,488
Sep 30, 2026687.00692.00680.03682.01680.97-3.04%102,305
Sep 29, 2026702.00704.34692.24703.37702.29-0.13%176,368
Sep 28, 2026715.53719.00701.70704.27703.19-4.18%74,626
Sep 25, 2026739.89745.26730.52735.00733.88-0.64%70,841
Sep 24, 2026744.33748.75738.25739.72738.59-0.37%83,194
Sep 23, 2026744.21752.46739.32742.49741.35-0.30%69,487
Sep 22, 2026759.81760.35734.43744.75743.61-0.79%89,163
Sep 21, 2026747.95753.94745.26750.69749.540.99%45,678
Sep 18, 2026745.89748.50737.11743.35742.21-0.70%81,433
Sep 17, 2026749.57753.71744.22748.56747.421.41%63,133
Sep 16, 2026735.00742.19730.65738.16737.030.88%51,598
Sep 15, 2026726.58736.75722.91731.75730.630.94%54,931
Sep 14, 2026721.39727.33715.13724.91723.80-0.42%69,495
Sep 11, 2026723.91729.65720.20728.00726.890.56%49,320
Sep 10, 2026725.00733.15723.50723.91722.801.33%76,167
Sep 9, 2026714.04724.42714.04714.40713.310.83%85,486
Sep 8, 2026724.55728.00706.50708.51707.430.74%115,451
Sep 4, 2026706.86706.86700.11703.28702.200.29%33,808
Sep 3, 2026709.20709.20696.19701.22700.15-1.13%62,943
Sep 2, 2026724.50724.50706.19709.20708.120.07%70,056