Elbit Systems Ltd. (TLV:ESLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 278,400
-400 (-0.14%)
At close: Mar 9, 2026
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 290,200.00 | 294,000.00 | 275,200.00 | 278,400.00 | 278,400.00 | -0.14% | 129,811 |
| Mar 6, 2026 | 276,000.00 | 281,500.00 | 273,200.00 | 278,800.00 | 278,800.00 | 1.05% | 69,485 |
| Mar 5, 2026 | 270,000.00 | 282,900.00 | 269,600.00 | 275,900.00 | 275,900.00 | 3.72% | 173,057 |
| Mar 4, 2026 | 258,400.00 | 269,600.00 | 257,300.00 | 266,000.00 | 266,000.00 | 4.97% | 195,455 |
| Mar 2, 2026 | 245,000.00 | 255,900.00 | 244,800.00 | 253,400.00 | 253,400.00 | 5.63% | 134,667 |
| Feb 27, 2026 | 230,600.00 | 239,890.00 | 230,600.00 | 239,890.00 | 239,890.00 | 2.52% | 108,963 |
| Feb 26, 2026 | 232,300.00 | 235,800.00 | 230,510.00 | 234,000.00 | 234,000.00 | 1.83% | 69,818 |
| Feb 25, 2026 | 240,000.00 | 241,100.00 | 229,100.00 | 229,800.00 | 229,800.00 | -0.30% | 105,772 |
| Feb 24, 2026 | 231,500.00 | 235,400.00 | 226,330.00 | 230,500.00 | 230,500.00 | 0.50% | 86,256 |
| Feb 23, 2026 | 229,970.00 | 232,150.00 | 226,100.00 | 229,350.00 | 229,350.00 | -1.27% | 65,426 |
| Feb 20, 2026 | 226,210.00 | 233,950.00 | 226,210.00 | 232,300.00 | 232,300.00 | 3.20% | 117,591 |
| Feb 19, 2026 | 225,000.00 | 225,870.00 | 217,200.00 | 225,100.00 | 225,100.00 | 1.77% | 64,503 |
| Feb 18, 2026 | 216,230.00 | 221,370.00 | 215,050.00 | 221,190.00 | 221,190.00 | 4.33% | 66,721 |
| Feb 17, 2026 | 208,910.00 | 215,160.00 | 208,860.00 | 212,000.00 | 212,000.00 | 1.96% | 48,561 |
| Feb 16, 2026 | 209,340.00 | 210,600.00 | 205,210.00 | 207,930.00 | 207,930.00 | -0.20% | 32,923 |
| Feb 13, 2026 | 210,720.00 | 210,850.00 | 207,050.00 | 208,340.00 | 208,340.00 | 0.31% | 30,008 |
| Feb 12, 2026 | 204,310.00 | 208,400.00 | 203,100.00 | 207,700.00 | 207,700.00 | 1.66% | 65,654 |
| Feb 11, 2026 | 210,000.00 | 210,990.00 | 204,120.00 | 204,310.00 | 204,310.00 | -3.52% | 63,402 |
| Feb 10, 2026 | 206,000.00 | 212,100.00 | 206,000.00 | 211,770.00 | 211,770.00 | 2.70% | 51,566 |
| Feb 9, 2026 | 208,200.00 | 212,400.00 | 205,510.00 | 206,210.00 | 206,210.00 | -1.82% | 61,152 |
| Feb 6, 2026 | 208,800.00 | 211,390.00 | 207,190.00 | 210,040.00 | 210,040.00 | 0.54% | 39,366 |
| Feb 5, 2026 | 213,000.00 | 215,000.00 | 208,920.00 | 208,920.00 | 208,920.00 | -3.81% | 362,053 |
| Feb 4, 2026 | 224,700.00 | 224,700.00 | 215,000.00 | 217,200.00 | 217,200.00 | -0.94% | 67,519 |
| Feb 3, 2026 | 217,990.00 | 220,930.00 | 217,000.00 | 219,250.00 | 219,250.00 | 0.57% | 59,936 |
| Feb 2, 2026 | 217,400.00 | 218,320.00 | 213,600.00 | 218,000.00 | 218,000.00 | -0.82% | 84,381 |
| Jan 30, 2026 | 217,780.00 | 221,480.00 | 216,100.00 | 219,800.00 | 219,800.00 | -2.20% | 71,923 |
| Jan 29, 2026 | 227,380.00 | 231,090.00 | 223,800.00 | 224,750.00 | 224,750.00 | -0.55% | 88,605 |
| Jan 28, 2026 | 226,190.00 | 229,300.00 | 223,700.00 | 225,990.00 | 225,990.00 | - | 68,252 |
| Jan 27, 2026 | 222,600.00 | 227,500.00 | 221,540.00 | 225,990.00 | 225,990.00 | 1.43% | 51,148 |
| Jan 26, 2026 | 227,800.00 | 228,670.00 | 221,540.00 | 222,800.00 | 222,800.00 | -2.19% | 55,354 |
| Jan 23, 2026 | 222,000.00 | 227,800.00 | 221,770.00 | 227,800.00 | 227,800.00 | 2.98% | 97,075 |
| Jan 22, 2026 | 224,560.00 | 225,950.00 | 220,100.00 | 221,200.00 | 221,200.00 | -1.37% | 69,505 |
| Jan 21, 2026 | 226,000.00 | 226,050.00 | 219,020.00 | 224,270.00 | 224,270.00 | -1.43% | 102,097 |
| Jan 20, 2026 | 226,820.00 | 233,230.00 | 226,000.00 | 227,530.00 | 227,530.00 | 0.31% | 120,453 |
| Jan 19, 2026 | 228,100.00 | 229,990.00 | 226,140.00 | 226,820.00 | 226,820.00 | 0.90% | 62,062 |
| Jan 16, 2026 | 226,000.00 | 226,600.00 | 224,000.00 | 224,800.00 | 224,800.00 | -0.53% | 67,642 |
| Jan 15, 2026 | 226,300.00 | 227,600.00 | 221,050.00 | 226,000.00 | 226,000.00 | 1.63% | 104,362 |
| Jan 14, 2026 | 219,500.00 | 222,380.00 | 216,030.00 | 222,380.00 | 222,380.00 | 1.50% | 108,849 |
| Jan 13, 2026 | 225,770.00 | 228,780.00 | 217,060.00 | 219,100.00 | 219,100.00 | -2.89% | 108,331 |
| Jan 12, 2026 | 216,000.00 | 225,630.00 | 216,000.00 | 225,630.00 | 225,630.00 | 7.57% | 135,670 |
| Jan 9, 2026 | 213,480.00 | 214,220.00 | 209,750.00 | 209,750.00 | 209,750.00 | -2.35% | 38,712 |
| Jan 8, 2026 | 212,430.00 | 218,000.00 | 208,790.00 | 214,800.00 | 214,800.00 | 3.14% | 128,441 |
| Jan 7, 2026 | 202,000.00 | 215,000.00 | 200,100.00 | 208,270.00 | 208,270.00 | 4.14% | 122,942 |
| Jan 6, 2026 | 197,630.00 | 200,880.00 | 196,350.00 | 200,000.00 | 200,000.00 | 2.02% | 110,334 |
| Jan 5, 2026 | 190,410.00 | 196,660.00 | 190,230.00 | 196,040.00 | 196,040.00 | 5.27% | 97,967 |
| Jan 1, 2026 | 181,800.00 | 186,900.00 | 181,800.00 | 186,220.00 | 186,220.00 | 1.43% | 30,662 |
| Dec 31, 2025 | 184,900.00 | 186,830.00 | 183,400.00 | 183,600.00 | 183,600.00 | -0.75% | 38,948 |
| Dec 30, 2025 | 184,400.00 | 187,900.00 | 183,620.00 | 184,980.00 | 184,980.00 | 1.01% | 52,443 |
| Dec 29, 2025 | 184,900.00 | 185,920.00 | 182,120.00 | 183,130.00 | 183,130.00 | -0.96% | 48,130 |
| Dec 28, 2025 | 179,000.00 | 184,950.00 | 179,000.00 | 184,900.00 | 184,900.00 | 2.15% | 18,572 |
| Dec 25, 2025 | 185,200.00 | 185,990.00 | 179,120.00 | 181,000.00 | 181,000.00 | -2.69% | 73,669 |
| Dec 24, 2025 | 185,500.00 | 187,210.00 | 184,150.00 | 186,000.00 | 186,000.00 | 0.31% | 52,452 |
| Dec 23, 2025 | 182,800.00 | 188,850.00 | 182,800.00 | 185,420.00 | 185,420.00 | 2.61% | 85,651 |
| Dec 22, 2025 | 179,300.00 | 181,610.00 | 178,310.00 | 180,700.00 | 180,700.00 | 0.78% | 71,045 |
| Dec 21, 2025 | 179,500.00 | 180,720.00 | 177,300.00 | 179,300.00 | 179,059.72 | 2.63% | 30,613 |
| Dec 18, 2025 | 175,500.00 | 179,250.00 | 174,700.00 | 174,700.00 | 174,465.89 | -1.14% | 190,446 |
| Dec 17, 2025 | 168,890.00 | 177,700.00 | 168,160.00 | 176,720.00 | 176,483.18 | 6.20% | 157,422 |
| Dec 16, 2025 | 164,940.00 | 168,480.00 | 164,490.00 | 166,400.00 | 166,177.01 | 0.73% | 65,489 |
| Dec 15, 2025 | 166,900.00 | 168,390.00 | 164,100.00 | 165,190.00 | 164,968.63 | -1.02% | 45,556 |
| Dec 14, 2025 | 166,600.00 | 167,200.00 | 164,200.00 | 166,900.00 | 166,676.34 | 1.18% | 23,918 |
| Dec 11, 2025 | 163,000.00 | 167,520.00 | 162,890.00 | 164,950.00 | 164,728.95 | 1.29% | 74,279 |
| Dec 10, 2025 | 162,800.00 | 164,500.00 | 161,600.00 | 162,850.00 | 162,631.77 | -0.40% | 61,021 |
| Dec 9, 2025 | 157,340.00 | 163,500.00 | 156,900.00 | 163,500.00 | 163,280.90 | 4.29% | 84,747 |
| Dec 8, 2025 | 156,600.00 | 158,720.00 | 152,000.00 | 156,770.00 | 156,559.91 | 0.11% | 95,621 |
| Dec 7, 2025 | 157,020.00 | 159,400.00 | 156,600.00 | 156,600.00 | 156,390.14 | -0.06% | 31,363 |
| Dec 4, 2025 | 155,640.00 | 156,800.00 | 154,460.00 | 156,700.00 | 156,490.01 | 2.55% | 53,669 |
| Dec 3, 2025 | 152,100.00 | 155,500.00 | 151,580.00 | 152,800.00 | 152,595.23 | 0.42% | 60,574 |
| Dec 2, 2025 | 150,000.00 | 152,360.00 | 149,310.00 | 152,160.00 | 151,956.09 | 1.00% | 58,858 |
| Dec 1, 2025 | 153,200.00 | 153,800.00 | 150,260.00 | 150,650.00 | 150,448.12 | -1.66% | 49,439 |
| Nov 30, 2025 | 153,480.00 | 154,390.00 | 152,910.00 | 153,200.00 | 152,994.70 | 0.41% | 13,234 |
| Nov 27, 2025 | 152,940.00 | 154,280.00 | 151,280.00 | 152,580.00 | 152,375.53 | -0.24% | 55,121 |
| Nov 26, 2025 | 151,980.00 | 155,390.00 | 151,980.00 | 152,940.00 | 152,735.05 | 1.24% | 38,304 |
| Nov 25, 2025 | 154,550.00 | 157,200.00 | 149,030.00 | 151,070.00 | 150,867.55 | -2.54% | 100,307 |
| Nov 24, 2025 | 153,000.00 | 155,000.00 | 150,580.00 | 155,000.00 | 154,792.29 | 0.90% | 132,989 |
| Nov 23, 2025 | 155,800.00 | 156,110.00 | 153,620.00 | 153,620.00 | 153,414.14 | -3.40% | 34,712 |
| Nov 20, 2025 | 158,550.00 | 162,250.00 | 157,510.00 | 159,020.00 | 158,806.90 | 0.90% | 71,710 |
| Nov 19, 2025 | 166,960.00 | 171,860.00 | 157,200.00 | 157,600.00 | 157,388.80 | -5.23% | 108,250 |
| Nov 18, 2025 | 169,500.00 | 174,770.00 | 164,300.00 | 166,300.00 | 166,077.14 | -0.12% | 144,289 |
| Nov 17, 2025 | 160,570.00 | 169,660.00 | 160,570.00 | 166,500.00 | 166,276.88 | 6.97% | 139,269 |
| Nov 16, 2025 | 153,500.00 | 156,000.00 | 153,500.00 | 155,650.00 | 155,441.42 | 0.50% | 20,986 |
| Nov 13, 2025 | 154,500.00 | 156,700.00 | 154,180.00 | 154,870.00 | 154,662.46 | -0.98% | 51,246 |
| Nov 12, 2025 | 155,750.00 | 157,350.00 | 153,610.00 | 156,400.00 | 156,190.41 | 0.45% | 60,340 |
| Nov 11, 2025 | 155,660.00 | 156,430.00 | 154,200.00 | 155,700.00 | 155,491.35 | 0.06% | 56,028 |
| Nov 10, 2025 | 155,000.00 | 156,900.00 | 154,430.00 | 155,600.00 | 155,391.48 | 0.43% | 71,522 |
| Nov 9, 2025 | 153,500.00 | 155,130.00 | 153,000.00 | 154,930.00 | 154,722.38 | 0.60% | 20,097 |
| Nov 6, 2025 | 152,300.00 | 155,210.00 | 151,700.00 | 154,000.00 | 153,793.63 | 0.40% | 228,995 |
| Nov 5, 2025 | 154,360.00 | 154,360.00 | 152,110.00 | 153,390.00 | 153,184.44 | -1.18% | 52,547 |
| Nov 4, 2025 | 156,060.00 | 156,800.00 | 152,710.00 | 155,220.00 | 155,011.99 | -1.25% | 60,860 |
| Nov 3, 2025 | 155,990.00 | 157,320.00 | 153,650.00 | 157,190.00 | 156,979.35 | 0.77% | 51,354 |
| Nov 2, 2025 | 154,500.00 | 155,990.00 | 154,160.00 | 155,990.00 | 155,780.96 | -0.01% | 23,583 |
| Oct 30, 2025 | 153,600.00 | 156,770.00 | 153,600.00 | 156,000.00 | 155,790.95 | - | 141,091 |
| Oct 29, 2025 | 154,090.00 | 156,540.00 | 153,100.00 | 156,000.00 | 155,790.95 | 0.78% | 56,384 |
| Oct 28, 2025 | 156,680.00 | 157,190.00 | 154,300.00 | 154,800.00 | 154,592.55 | -2.03% | 80,247 |
| Oct 27, 2025 | 160,630.00 | 161,880.00 | 158,000.00 | 158,000.00 | 157,788.27 | -2.62% | 41,462 |
| Oct 26, 2025 | 159,990.00 | 162,250.00 | 159,990.00 | 162,250.00 | 162,032.57 | 1.99% | 13,309 |
| Oct 23, 2025 | 156,170.00 | 159,460.00 | 155,110.00 | 159,090.00 | 158,876.81 | -0.67% | 55,963 |
| Oct 22, 2025 | 160,000.00 | 161,900.00 | 159,380.00 | 160,170.00 | 159,955.36 | -0.32% | 40,215 |
| Oct 21, 2025 | 161,470.00 | 161,570.00 | 158,550.00 | 160,680.00 | 160,464.67 | 0.03% | 68,443 |
| Oct 20, 2025 | 159,700.00 | 161,520.00 | 158,460.00 | 160,630.00 | 160,414.74 | 0.58% | 49,484 |
| Oct 19, 2025 | 158,700.00 | 160,680.00 | 158,230.00 | 159,700.00 | 159,485.99 | -2.80% | 39,595 |