Elbit Systems Ltd. (TLV:ESLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 156,700
+3,900 (2.55%)
At close: Dec 4, 2025
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 155,640.00 | 156,800.00 | 154,460.00 | 156,700.00 | 156,700.00 | 2.55% | 53,669 |
| Dec 3, 2025 | 152,100.00 | 155,500.00 | 151,580.00 | 152,800.00 | 152,800.00 | 0.42% | 60,574 |
| Dec 2, 2025 | 150,000.00 | 152,360.00 | 149,310.00 | 152,160.00 | 152,160.00 | 1.00% | 58,858 |
| Dec 1, 2025 | 153,200.00 | 153,800.00 | 150,260.00 | 150,650.00 | 150,650.00 | -1.66% | 49,439 |
| Nov 30, 2025 | 153,480.00 | 154,390.00 | 152,910.00 | 153,200.00 | 153,200.00 | 0.41% | 13,234 |
| Nov 27, 2025 | 152,940.00 | 154,280.00 | 151,280.00 | 152,580.00 | 152,580.00 | -0.24% | 55,121 |
| Nov 26, 2025 | 151,980.00 | 155,390.00 | 151,980.00 | 152,940.00 | 152,940.00 | 1.24% | 38,304 |
| Nov 25, 2025 | 154,550.00 | 157,200.00 | 149,030.00 | 151,070.00 | 151,070.00 | -2.54% | 100,307 |
| Nov 24, 2025 | 153,000.00 | 155,000.00 | 150,580.00 | 155,000.00 | 155,000.00 | 0.90% | 132,989 |
| Nov 23, 2025 | 155,800.00 | 156,110.00 | 153,620.00 | 153,620.00 | 153,620.00 | -3.40% | 34,712 |
| Nov 20, 2025 | 158,550.00 | 162,250.00 | 157,510.00 | 159,020.00 | 159,020.00 | 0.90% | 71,710 |
| Nov 19, 2025 | 166,960.00 | 171,860.00 | 157,200.00 | 157,600.00 | 157,600.00 | -5.23% | 108,250 |
| Nov 18, 2025 | 169,500.00 | 174,770.00 | 164,300.00 | 166,300.00 | 166,300.00 | -0.12% | 144,289 |
| Nov 17, 2025 | 160,570.00 | 169,660.00 | 160,570.00 | 166,500.00 | 166,500.00 | 6.97% | 139,269 |
| Nov 16, 2025 | 153,500.00 | 156,000.00 | 153,500.00 | 155,650.00 | 155,650.00 | 0.50% | 20,986 |
| Nov 13, 2025 | 154,500.00 | 156,700.00 | 154,180.00 | 154,870.00 | 154,870.00 | -0.98% | 51,246 |
| Nov 12, 2025 | 155,750.00 | 157,350.00 | 153,610.00 | 156,400.00 | 156,400.00 | 0.45% | 60,340 |
| Nov 11, 2025 | 155,660.00 | 156,430.00 | 154,200.00 | 155,700.00 | 155,700.00 | 0.06% | 56,028 |
| Nov 10, 2025 | 155,000.00 | 156,900.00 | 154,430.00 | 155,600.00 | 155,600.00 | 0.43% | 71,522 |
| Nov 9, 2025 | 153,500.00 | 155,130.00 | 153,000.00 | 154,930.00 | 154,930.00 | 0.60% | 20,097 |
| Nov 6, 2025 | 152,300.00 | 155,210.00 | 151,700.00 | 154,000.00 | 154,000.00 | 0.40% | 228,995 |
| Nov 5, 2025 | 154,360.00 | 154,360.00 | 152,110.00 | 153,390.00 | 153,390.00 | -1.18% | 52,547 |
| Nov 4, 2025 | 156,060.00 | 156,800.00 | 152,710.00 | 155,220.00 | 155,220.00 | -1.25% | 60,860 |
| Nov 3, 2025 | 155,990.00 | 157,320.00 | 153,650.00 | 157,190.00 | 157,190.00 | 0.77% | 51,354 |
| Nov 2, 2025 | 154,500.00 | 155,990.00 | 154,160.00 | 155,990.00 | 155,990.00 | -0.01% | 23,583 |
| Oct 30, 2025 | 153,600.00 | 156,770.00 | 153,600.00 | 156,000.00 | 156,000.00 | - | 141,091 |
| Oct 29, 2025 | 154,090.00 | 156,540.00 | 153,100.00 | 156,000.00 | 156,000.00 | 0.78% | 56,384 |
| Oct 28, 2025 | 156,680.00 | 157,190.00 | 154,300.00 | 154,800.00 | 154,800.00 | -2.03% | 80,247 |
| Oct 27, 2025 | 160,630.00 | 161,880.00 | 158,000.00 | 158,000.00 | 158,000.00 | -2.62% | 41,462 |
| Oct 26, 2025 | 159,990.00 | 162,250.00 | 159,990.00 | 162,250.00 | 162,250.00 | 1.99% | 13,309 |
| Oct 23, 2025 | 156,170.00 | 159,460.00 | 155,110.00 | 159,090.00 | 159,090.00 | -0.67% | 55,963 |
| Oct 22, 2025 | 160,000.00 | 161,900.00 | 159,380.00 | 160,170.00 | 160,170.00 | -0.32% | 40,215 |
| Oct 21, 2025 | 161,470.00 | 161,570.00 | 158,550.00 | 160,680.00 | 160,680.00 | 0.03% | 68,443 |
| Oct 20, 2025 | 159,700.00 | 161,520.00 | 158,460.00 | 160,630.00 | 160,630.00 | 0.58% | 49,484 |
| Oct 19, 2025 | 158,700.00 | 160,680.00 | 158,230.00 | 159,700.00 | 159,700.00 | -2.80% | 39,595 |
| Oct 16, 2025 | 166,000.00 | 166,900.00 | 163,030.00 | 164,300.00 | 164,300.00 | -4.41% | 84,929 |
| Oct 15, 2025 | 170,540.00 | 172,670.00 | 169,000.00 | 171,880.00 | 171,880.00 | 3.23% | 87,214 |
| Oct 12, 2025 | 165,420.00 | 168,250.00 | 165,120.00 | 166,500.00 | 166,251.06 | -2.12% | 43,425 |
| Oct 9, 2025 | 168,000.00 | 170,960.00 | 166,000.00 | 170,100.00 | 169,845.68 | 0.30% | 68,256 |
| Oct 8, 2025 | 170,000.00 | 170,410.00 | 167,810.00 | 169,590.00 | 169,336.44 | -0.04% | 75,296 |
| Oct 5, 2025 | 170,400.00 | 170,580.00 | 167,560.00 | 169,650.00 | 169,396.35 | 1.16% | 55,953 |
| Sep 30, 2025 | 162,100.00 | 167,700.00 | 162,100.00 | 167,700.00 | 167,449.27 | 1.18% | 104,030 |
| Sep 29, 2025 | 167,500.00 | 168,700.00 | 164,560.00 | 165,750.00 | 165,502.18 | 0.15% | 98,035 |
| Sep 28, 2025 | 165,470.00 | 166,800.00 | 165,000.00 | 165,500.00 | 165,252.56 | 0.90% | 34,524 |
| Sep 25, 2025 | 163,000.00 | 164,390.00 | 160,400.00 | 164,030.00 | 163,784.75 | 0.64% | 163,919 |
| Sep 21, 2025 | 163,610.00 | 163,880.00 | 158,500.00 | 162,980.00 | 162,736.32 | -0.50% | 35,350 |
| Sep 18, 2025 | 160,300.00 | 163,800.00 | 156,660.00 | 163,800.00 | 163,555.10 | 2.21% | 165,876 |
| Sep 17, 2025 | 168,000.00 | 169,000.00 | 159,230.00 | 160,260.00 | 160,020.39 | -5.23% | 125,636 |
| Sep 16, 2025 | 166,500.00 | 169,500.00 | 164,630.00 | 169,100.00 | 168,847.17 | 1.99% | 96,203 |
| Sep 15, 2025 | 166,700.00 | 168,900.00 | 160,500.00 | 165,800.00 | 165,552.11 | -0.54% | 79,781 |
| Sep 14, 2025 | 168,000.00 | 168,000.00 | 165,020.00 | 166,700.00 | 166,450.76 | -1.23% | 26,101 |
| Sep 11, 2025 | 167,300.00 | 168,960.00 | 166,000.00 | 168,770.00 | 168,517.67 | 0.94% | 51,687 |
| Sep 10, 2025 | 163,750.00 | 167,400.00 | 163,370.00 | 167,200.00 | 166,950.01 | 2.51% | 48,005 |
| Sep 9, 2025 | 162,000.00 | 164,000.00 | 160,510.00 | 163,110.00 | 162,866.13 | 0.42% | 46,746 |
| Sep 8, 2025 | 162,650.00 | 164,620.00 | 161,290.00 | 162,420.00 | 162,177.16 | 0.09% | 33,482 |
| Sep 7, 2025 | 161,370.00 | 162,400.00 | 160,100.00 | 162,270.00 | 162,027.38 | 0.35% | 16,199 |
| Sep 4, 2025 | 160,000.00 | 162,000.00 | 159,200.00 | 161,700.00 | 161,458.24 | 0.20% | 39,276 |
| Sep 3, 2025 | 161,010.00 | 162,790.00 | 159,500.00 | 161,370.00 | 161,128.73 | 0.73% | 42,983 |
| Sep 2, 2025 | 161,420.00 | 161,490.00 | 159,000.00 | 160,200.00 | 159,960.48 | 0.13% | 59,189 |
| Sep 1, 2025 | 161,220.00 | 162,670.00 | 159,140.00 | 160,000.00 | 159,760.78 | - | 35,133 |
| Aug 31, 2025 | 161,800.00 | 162,100.00 | 159,360.00 | 160,000.00 | 159,760.78 | -1.05% | 24,351 |
| Aug 28, 2025 | 162,280.00 | 163,880.00 | 161,060.00 | 161,690.00 | 161,448.25 | -2.35% | 128,074 |
| Aug 27, 2025 | 164,100.00 | 168,090.00 | 164,100.00 | 165,580.00 | 165,332.44 | 1.88% | 102,599 |
| Aug 26, 2025 | 155,480.00 | 163,100.00 | 154,710.00 | 162,530.00 | 162,287.00 | 5.53% | 193,455 |
| Aug 25, 2025 | 151,580.00 | 155,500.00 | 151,580.00 | 154,020.00 | 153,789.72 | 1.61% | 76,445 |
| Aug 24, 2025 | 152,500.00 | 152,770.00 | 151,150.00 | 151,580.00 | 151,353.37 | -2.75% | 35,553 |
| Aug 21, 2025 | 156,100.00 | 156,980.00 | 154,400.00 | 155,870.00 | 155,636.95 | -0.19% | 39,529 |
| Aug 20, 2025 | 153,900.00 | 156,950.00 | 152,510.00 | 156,170.00 | 155,936.50 | 1.47% | 57,578 |
| Aug 19, 2025 | 158,050.00 | 158,300.00 | 152,400.00 | 153,900.00 | 153,669.90 | -2.53% | 66,267 |
| Aug 18, 2025 | 156,500.00 | 158,660.00 | 155,950.00 | 157,900.00 | 157,663.92 | 2.98% | 56,591 |
| Aug 17, 2025 | 157,500.00 | 158,300.00 | 153,200.00 | 153,330.00 | 153,100.75 | -2.65% | 26,980 |
| Aug 14, 2025 | 154,500.00 | 158,490.00 | 154,500.00 | 157,500.00 | 157,264.52 | 0.73% | 68,195 |
| Aug 13, 2025 | 158,930.00 | 163,290.00 | 154,420.00 | 156,360.00 | 156,126.22 | 4.29% | 128,922 |
| Aug 12, 2025 | 152,500.00 | 153,500.00 | 149,750.00 | 149,930.00 | 149,705.83 | -2.90% | 63,303 |
| Aug 11, 2025 | 153,700.00 | 154,990.00 | 148,500.00 | 154,400.00 | 154,169.15 | 0.59% | 99,515 |
| Aug 10, 2025 | 154,030.00 | 155,580.00 | 153,400.00 | 153,500.00 | 153,270.50 | -5.83% | 45,464 |
| Aug 7, 2025 | 165,300.00 | 166,740.00 | 161,900.00 | 163,000.00 | 162,756.29 | -1.39% | 531,934 |
| Aug 6, 2025 | 168,650.00 | 168,670.00 | 163,750.00 | 165,300.00 | 165,052.85 | -2.48% | 93,691 |
| Aug 5, 2025 | 166,890.00 | 170,370.00 | 164,540.00 | 169,500.00 | 169,246.57 | 3.67% | 124,233 |
| Aug 4, 2025 | 157,300.00 | 163,500.00 | 156,800.00 | 163,500.00 | 163,255.55 | 4.27% | 134,924 |
| Jul 31, 2025 | 155,550.00 | 158,550.00 | 154,500.00 | 156,800.00 | 156,565.56 | 1.61% | 97,420 |
| Jul 30, 2025 | 152,980.00 | 154,350.00 | 151,300.00 | 154,310.00 | 154,079.29 | 1.39% | 56,945 |
| Jul 29, 2025 | 150,690.00 | 152,880.00 | 150,000.00 | 152,200.00 | 151,972.44 | - | 50,844 |
| Jul 28, 2025 | 154,000.00 | 154,360.00 | 152,000.00 | 152,200.00 | 151,972.44 | -0.12% | 64,971 |
| Jul 27, 2025 | 151,500.00 | 152,830.00 | 151,350.00 | 152,390.00 | 152,162.16 | 0.91% | 44,185 |
| Jul 24, 2025 | 140,840.00 | 151,020.00 | 140,100.00 | 151,020.00 | 150,794.20 | 1.99% | 215,862 |
| Jul 23, 2025 | 146,210.00 | 148,810.00 | 146,010.00 | 148,070.00 | 147,848.62 | 0.61% | 51,664 |
| Jul 22, 2025 | 146,110.00 | 148,750.00 | 145,120.00 | 147,170.00 | 146,949.96 | -0.49% | 74,891 |
| Jul 21, 2025 | 144,700.00 | 148,200.00 | 143,600.00 | 147,900.00 | 147,678.87 | 2.16% | 62,192 |
| Jul 20, 2025 | 144,900.00 | 145,890.00 | 143,600.00 | 144,770.00 | 144,553.55 | -0.09% | 17,409 |
| Jul 17, 2025 | 145,490.00 | 145,800.00 | 142,010.00 | 144,900.00 | 144,683.35 | -2.39% | 102,980 |
| Jul 16, 2025 | 149,500.00 | 151,040.00 | 147,050.00 | 148,450.00 | 148,228.05 | -1.10% | 44,829 |
| Jul 15, 2025 | 151,000.00 | 151,300.00 | 148,360.00 | 150,100.00 | 149,875.58 | -0.25% | 48,953 |
| Jul 14, 2025 | 148,200.00 | 151,000.00 | 146,610.00 | 150,480.00 | 150,255.01 | 1.54% | 44,362 |
| Jul 13, 2025 | 147,090.00 | 148,200.00 | 146,500.00 | 148,200.00 | 147,978.42 | - | 20,709 |
| Jul 10, 2025 | 151,000.00 | 151,700.00 | 147,560.00 | 148,200.00 | 147,978.42 | -1.20% | 68,055 |
| Jul 9, 2025 | 148,940.00 | 150,000.00 | 147,310.00 | 150,000.00 | 149,775.73 | 1.52% | 75,764 |
| Jul 8, 2025 | 148,320.00 | 150,790.00 | 147,530.00 | 147,750.00 | 147,529.09 | -1.10% | 72,115 |
| Jul 7, 2025 | 148,500.00 | 149,940.00 | 146,510.00 | 149,390.00 | 149,166.64 | 0.60% | 58,865 |
| Jul 6, 2025 | 147,100.00 | 148,900.00 | 147,100.00 | 148,500.00 | 148,277.97 | 1.01% | 23,947 |