Skip to main content
logo
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
869.79
-29.21 (-3.25%)
At close: Apr 16, 2026, 4:00 PM EDT
867.00
-2.79 (-0.32%)
After-hours: Apr 16, 2026, 7:26 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026885.54887.73865.25869.79869.79-3.25%135,493
Apr 15, 2026914.00914.00891.11899.00899.00-2.37%104,998
Apr 14, 2026928.73931.39913.49920.79920.79-1.53%110,679
Apr 13, 2026918.00937.00918.00935.05935.051.06%101,211
Apr 10, 2026924.52931.38907.03925.24924.24-0.35%79,052
Apr 9, 2026932.03940.20924.67928.47927.470.86%109,373
Apr 8, 2026916.00933.00900.07920.52919.530.69%102,430
Apr 7, 2026923.68923.86906.00914.17913.18-1.03%160,410
Apr 6, 2026914.00928.08906.00923.68922.683.90%189,727
Apr 2, 2026880.00907.73877.85888.97888.01-0.84%132,076
Apr 1, 2026872.81898.00868.75896.53895.565.59%107,464
Mar 31, 2026813.36855.00812.95849.09848.173.96%134,918
Mar 30, 2026852.73855.12810.00816.77815.89-6.10%232,920
Mar 27, 2026862.22882.75853.00869.82868.88-2.29%134,954
Mar 26, 2026900.35915.00886.44890.22889.26-2.38%175,015
Mar 25, 2026894.80915.55894.80911.90910.911.91%143,525
Mar 24, 2026886.05898.81881.84894.80893.83-0.90%144,296
Mar 23, 2026890.15915.86882.21902.96901.98-1.93%148,601
Mar 20, 2026938.99944.79910.77920.75919.75-3.69%230,677
Mar 19, 2026943.60956.87919.32956.05955.020.26%193,477
Mar 18, 2026974.00982.82950.36953.57952.54-5.99%267,865
Mar 17, 2026933.801,016.06925.001,014.331,013.2315.99%435,728
Mar 16, 2026890.08895.19870.00874.50873.550.39%238,008
Mar 13, 2026876.99894.70863.07871.11870.160.61%148,642
Mar 12, 2026888.40888.67853.50865.83864.89-1.74%264,747
Mar 11, 2026844.13891.60836.11881.17880.220.46%241,776
Mar 10, 2026867.02887.94866.76877.12876.17-2.82%214,244
Mar 9, 2026934.75937.45886.00902.58901.60-3.58%291,588
Mar 6, 2026888.10960.00886.11936.14935.135.41%416,608
Mar 5, 2026911.36912.23865.66888.10887.140.35%427,711
Mar 4, 2026863.40886.27843.51885.00884.047.52%346,911
Mar 3, 2026829.36830.00801.50823.08822.19-0.76%221,799
Mar 2, 2026812.93833.25806.76829.36828.467.84%222,206
Feb 27, 2026762.26774.00758.05769.04768.210.49%104,522
Feb 26, 2026750.51765.29743.97765.29764.461.29%136,426
Feb 25, 2026765.02775.99737.75755.52754.70-0.79%187,897
Feb 24, 2026742.39763.65726.26761.52760.702.14%320,845
Feb 23, 2026730.62749.00727.20745.58744.772.88%173,830
Feb 20, 2026741.79741.79721.19724.73723.95-0.76%213,524
Feb 19, 2026709.00735.67704.47730.31729.522.98%164,648
Feb 18, 2026707.36716.74698.93709.15708.382.17%158,795
Feb 17, 2026676.62699.00673.73694.10693.352.61%100,045
Feb 13, 2026677.27687.00663.10676.43675.70-0.12%57,725
Feb 12, 2026671.90682.00667.50677.27676.541.86%125,512
Feb 11, 2026683.14684.66651.86664.91664.19-2.10%177,140
Feb 10, 2026686.23687.59676.25679.17678.441.25%125,081
Feb 9, 2026667.40674.88664.00670.81670.080.87%88,286
Feb 6, 2026671.45680.90647.25665.00664.28-1.36%151,845
Feb 5, 2026678.84693.59667.96674.20673.47-0.85%118,016
Feb 4, 2026720.01720.01670.90679.99679.26-5.56%160,871