Skip to main content
logo
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
740.41
-2.31 (-0.31%)
Oct 22, 2026, 1:56 PM EDT - Market open

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026745.10750.49737.65740.41740.41-0.31%32,207
Oct 21, 2026741.37747.85737.61742.72742.72-0.22%62,098
Oct 20, 2026764.91766.46743.00744.33744.33-1.99%100,581
Oct 19, 2026755.22762.32749.77759.47759.470.53%79,311
Oct 16, 2026742.01755.44742.01755.43755.431.86%100,519
Oct 15, 2026722.91746.26721.11741.61741.615.74%196,772
Oct 14, 2026704.89712.18691.25701.38701.385.05%163,076
Oct 13, 2026663.61670.14659.08667.67667.672.27%254,819
Oct 12, 2026660.97662.00650.68653.84652.84-0.29%53,214
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
Sep 1, 2026711.29720.25707.92708.70707.621.17%87,184
Aug 31, 2026705.00706.74699.62700.51699.44-1.15%60,780
Aug 28, 2026718.97718.97705.24708.68707.60-1.39%65,028
Aug 27, 2026718.00721.92715.09718.69717.59-0.52%66,189
Aug 26, 2026712.00723.85711.70722.48721.380.03%75,406
Aug 25, 2026733.69735.83720.44722.25721.15-1.12%83,896
Aug 24, 2026742.39743.20726.13730.40729.28-1.47%90,249
Aug 21, 2026745.10753.90737.42741.33740.20-0.31%39,209
Aug 20, 2026750.00759.08740.31743.67742.53-1.15%57,907
Aug 19, 2026773.40776.71749.01752.30751.15-5.46%164,984
Aug 18, 2026773.42797.79772.03795.71794.491.64%124,283
Aug 17, 2026786.00793.31782.05782.84781.64-0.10%71,850
Aug 14, 2026785.55786.66777.79783.62782.420.51%82,563
Aug 13, 2026778.06785.73772.14779.62778.430.01%60,557