Elbit Systems Ltd. (TLV:ESLT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 244,500
+100 (0.04%)
Apr 28, 2026, 5:26 PM IDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 242,000.00 | 246,600.00 | 239,000.00 | 244,500.00 | 244,500.00 | 0.04% | 76,313 |
| Apr 27, 2026 | 243,000.00 | 247,450.00 | 239,500.00 | 244,400.00 | 244,400.00 | -2.67% | 101,518 |
| Apr 24, 2026 | 252,000.00 | 254,300.00 | 250,600.00 | 251,100.00 | 251,100.00 | -1.99% | 77,092 |
| Apr 23, 2026 | 253,200.00 | 258,000.00 | 242,000.00 | 256,200.00 | 256,200.00 | -3.21% | 190,842 |
| Apr 20, 2026 | 258,300.00 | 265,600.00 | 257,700.00 | 264,700.00 | 264,700.00 | 0.57% | 64,183 |
| Apr 17, 2026 | 260,000.00 | 264,500.00 | 259,600.00 | 263,200.00 | 263,200.00 | -0.49% | 52,655 |
| Apr 16, 2026 | 267,200.00 | 267,800.00 | 261,800.00 | 264,500.00 | 264,500.00 | -3.08% | 96,331 |
| Apr 15, 2026 | 276,500.00 | 277,900.00 | 269,200.00 | 272,900.00 | 272,900.00 | -2.43% | 67,467 |
| Apr 14, 2026 | 283,000.00 | 284,500.00 | 274,900.00 | 279,700.00 | 279,700.00 | -1.10% | 66,704 |
| Apr 13, 2026 | 282,500.00 | 285,000.00 | 278,600.00 | 282,800.00 | 282,800.00 | 1.62% | 85,817 |
| Apr 10, 2026 | 285,900.00 | 289,100.00 | 276,800.00 | 278,300.00 | 277,996.52 | -3.44% | 43,788 |
| Apr 9, 2026 | 284,000.00 | 289,900.00 | 284,000.00 | 288,200.00 | 287,885.72 | 2.09% | 71,240 |
| Apr 6, 2026 | 278,000.00 | 282,300.00 | 276,700.00 | 282,300.00 | 281,992.16 | 1.66% | 38,379 |
| Apr 3, 2026 | 278,000.00 | 279,400.00 | 273,100.00 | 277,700.00 | 277,397.17 | 5.31% | 50,739 |
| Mar 31, 2026 | 256,800.00 | 263,700.00 | 253,500.00 | 263,700.00 | 263,412.44 | -0.53% | 94,327 |
| Mar 30, 2026 | 270,500.00 | 272,700.00 | 262,600.00 | 265,100.00 | 264,810.91 | -2.00% | 109,005 |
| Mar 27, 2026 | 273,800.00 | 277,800.00 | 268,700.00 | 270,500.00 | 270,205.03 | -4.59% | 101,716 |
| Mar 26, 2026 | 285,300.00 | 286,600.00 | 280,000.00 | 283,500.00 | 283,190.85 | 0.57% | 56,267 |
| Mar 25, 2026 | 280,000.00 | 284,700.00 | 270,400.00 | 281,900.00 | 281,592.59 | 0.64% | 110,125 |
| Mar 24, 2026 | 278,800.00 | 280,300.00 | 271,200.00 | 280,100.00 | 279,794.56 | -1.37% | 111,660 |
| Mar 23, 2026 | 280,100.00 | 284,000.00 | 275,000.00 | 284,000.00 | 283,690.30 | -1.63% | 124,151 |
| Mar 20, 2026 | 294,900.00 | 300,500.00 | 288,700.00 | 288,700.00 | 288,385.18 | -1.47% | 112,006 |
| Mar 19, 2026 | 293,000.00 | 296,600.00 | 287,200.00 | 293,000.00 | 292,680.49 | -1.71% | 106,145 |
| Mar 18, 2026 | 308,000.00 | 309,500.00 | 294,400.00 | 298,100.00 | 297,774.93 | -3.21% | 144,560 |
| Mar 17, 2026 | 271,300.00 | 308,000.00 | 269,700.00 | 308,000.00 | 307,664.13 | 10.95% | 151,042 |
| Mar 16, 2026 | 276,000.00 | 281,100.00 | 275,000.00 | 277,600.00 | 277,297.28 | 0.98% | 94,956 |
| Mar 13, 2026 | 270,000.00 | 274,900.00 | 267,400.00 | 274,900.00 | 274,600.23 | 1.55% | 34,791 |
| Mar 12, 2026 | 271,800.00 | 277,800.00 | 269,000.00 | 270,700.00 | 270,404.81 | -0.92% | 92,726 |
| Mar 11, 2026 | 270,300.00 | 276,900.00 | 255,000.00 | 273,200.00 | 272,902.08 | 1.07% | 124,327 |
| Mar 10, 2026 | 278,400.00 | 283,000.00 | 265,200.00 | 270,300.00 | 270,005.24 | -2.91% | 128,067 |
| Mar 9, 2026 | 290,200.00 | 294,000.00 | 275,200.00 | 278,400.00 | 278,096.41 | -0.14% | 129,811 |
| Mar 6, 2026 | 276,000.00 | 281,500.00 | 273,200.00 | 278,800.00 | 278,495.97 | 1.05% | 69,485 |
| Mar 5, 2026 | 270,000.00 | 282,900.00 | 269,600.00 | 275,900.00 | 275,599.14 | 3.72% | 173,057 |
| Mar 4, 2026 | 258,400.00 | 269,600.00 | 257,300.00 | 266,000.00 | 265,709.93 | 4.97% | 195,455 |
| Mar 2, 2026 | 245,000.00 | 255,900.00 | 244,800.00 | 253,400.00 | 253,123.67 | 5.63% | 134,667 |
| Feb 27, 2026 | 230,600.00 | 239,890.00 | 230,600.00 | 239,890.00 | 239,628.41 | 2.52% | 108,963 |
| Feb 26, 2026 | 232,300.00 | 235,800.00 | 230,510.00 | 234,000.00 | 233,744.83 | 1.83% | 69,818 |
| Feb 25, 2026 | 240,000.00 | 241,100.00 | 229,100.00 | 229,800.00 | 229,549.41 | -0.30% | 105,772 |
| Feb 24, 2026 | 231,500.00 | 235,400.00 | 226,330.00 | 230,500.00 | 230,248.64 | 0.50% | 86,256 |
| Feb 23, 2026 | 229,970.00 | 232,150.00 | 226,100.00 | 229,350.00 | 229,099.90 | -1.27% | 65,426 |
| Feb 20, 2026 | 226,210.00 | 233,950.00 | 226,210.00 | 232,300.00 | 232,046.68 | 3.20% | 117,591 |
| Feb 19, 2026 | 225,000.00 | 225,870.00 | 217,200.00 | 225,100.00 | 224,854.53 | 1.77% | 64,503 |
| Feb 18, 2026 | 216,230.00 | 221,370.00 | 215,050.00 | 221,190.00 | 220,948.80 | 4.33% | 66,721 |
| Feb 17, 2026 | 208,910.00 | 215,160.00 | 208,860.00 | 212,000.00 | 211,768.82 | 1.96% | 48,561 |
| Feb 16, 2026 | 209,340.00 | 210,600.00 | 205,210.00 | 207,930.00 | 207,703.26 | -0.20% | 32,923 |
| Feb 13, 2026 | 210,720.00 | 210,850.00 | 207,050.00 | 208,340.00 | 208,112.81 | 0.31% | 30,008 |
| Feb 12, 2026 | 204,310.00 | 208,400.00 | 203,100.00 | 207,700.00 | 207,473.51 | 1.66% | 65,654 |
| Feb 11, 2026 | 210,000.00 | 210,990.00 | 204,120.00 | 204,310.00 | 204,087.20 | -3.52% | 63,402 |
| Feb 10, 2026 | 206,000.00 | 212,100.00 | 206,000.00 | 211,770.00 | 211,539.07 | 2.70% | 51,566 |
| Feb 9, 2026 | 208,200.00 | 212,400.00 | 205,510.00 | 206,210.00 | 205,985.13 | -1.82% | 61,152 |
| Feb 6, 2026 | 208,800.00 | 211,390.00 | 207,190.00 | 210,040.00 | 209,810.96 | 0.54% | 39,366 |
| Feb 5, 2026 | 213,000.00 | 215,000.00 | 208,920.00 | 208,920.00 | 208,692.18 | -3.81% | 362,053 |
| Feb 4, 2026 | 224,700.00 | 224,700.00 | 215,000.00 | 217,200.00 | 216,963.15 | -0.94% | 67,519 |
| Feb 3, 2026 | 217,990.00 | 220,930.00 | 217,000.00 | 219,250.00 | 219,010.91 | 0.57% | 59,936 |
| Feb 2, 2026 | 217,400.00 | 218,320.00 | 213,600.00 | 218,000.00 | 217,762.28 | -0.82% | 84,381 |
| Jan 30, 2026 | 217,780.00 | 221,480.00 | 216,100.00 | 219,800.00 | 219,560.31 | -2.20% | 71,923 |
| Jan 29, 2026 | 227,380.00 | 231,090.00 | 223,800.00 | 224,750.00 | 224,504.92 | -0.55% | 88,605 |
| Jan 28, 2026 | 226,190.00 | 229,300.00 | 223,700.00 | 225,990.00 | 225,743.56 | - | 68,252 |
| Jan 27, 2026 | 222,600.00 | 227,500.00 | 221,540.00 | 225,990.00 | 225,743.56 | 1.43% | 51,148 |
| Jan 26, 2026 | 227,800.00 | 228,670.00 | 221,540.00 | 222,800.00 | 222,557.04 | -2.19% | 55,354 |
| Jan 23, 2026 | 222,000.00 | 227,800.00 | 221,770.00 | 227,800.00 | 227,551.59 | 2.98% | 97,075 |
| Jan 22, 2026 | 224,560.00 | 225,950.00 | 220,100.00 | 221,200.00 | 220,958.79 | -1.37% | 69,505 |
| Jan 21, 2026 | 226,000.00 | 226,050.00 | 219,020.00 | 224,270.00 | 224,025.44 | -1.43% | 102,097 |
| Jan 20, 2026 | 226,820.00 | 233,230.00 | 226,000.00 | 227,530.00 | 227,281.88 | 0.31% | 120,453 |
| Jan 19, 2026 | 228,100.00 | 229,990.00 | 226,140.00 | 226,820.00 | 226,572.66 | 0.90% | 62,062 |
| Jan 16, 2026 | 226,000.00 | 226,600.00 | 224,000.00 | 224,800.00 | 224,554.86 | -0.53% | 67,642 |
| Jan 15, 2026 | 226,300.00 | 227,600.00 | 221,050.00 | 226,000.00 | 225,753.55 | 1.63% | 104,362 |
| Jan 14, 2026 | 219,500.00 | 222,380.00 | 216,030.00 | 222,380.00 | 222,137.50 | 1.50% | 108,849 |
| Jan 13, 2026 | 225,770.00 | 228,780.00 | 217,060.00 | 219,100.00 | 218,861.08 | -2.89% | 108,331 |
| Jan 12, 2026 | 216,000.00 | 225,630.00 | 216,000.00 | 225,630.00 | 225,383.96 | 7.57% | 135,670 |
| Jan 9, 2026 | 213,480.00 | 214,220.00 | 209,750.00 | 209,750.00 | 209,521.27 | -2.35% | 38,712 |
| Jan 8, 2026 | 212,430.00 | 218,000.00 | 208,790.00 | 214,800.00 | 214,565.77 | 3.14% | 128,441 |
| Jan 7, 2026 | 202,000.00 | 215,000.00 | 200,100.00 | 208,270.00 | 208,042.89 | 4.14% | 122,942 |
| Jan 6, 2026 | 197,630.00 | 200,880.00 | 196,350.00 | 200,000.00 | 199,781.90 | 2.02% | 110,334 |
| Jan 5, 2026 | 190,410.00 | 196,660.00 | 190,230.00 | 196,040.00 | 195,826.22 | 5.27% | 97,967 |
| Jan 1, 2026 | 181,800.00 | 186,900.00 | 181,800.00 | 186,220.00 | 186,016.93 | 1.43% | 30,662 |
| Dec 31, 2025 | 184,900.00 | 186,830.00 | 183,400.00 | 183,600.00 | 183,399.79 | -0.75% | 38,948 |
| Dec 30, 2025 | 184,400.00 | 187,900.00 | 183,620.00 | 184,980.00 | 184,778.28 | 1.01% | 52,443 |
| Dec 29, 2025 | 184,900.00 | 185,920.00 | 182,120.00 | 183,130.00 | 182,930.30 | -0.96% | 48,130 |
| Dec 28, 2025 | 179,000.00 | 184,950.00 | 179,000.00 | 184,900.00 | 184,698.37 | 2.15% | 18,572 |
| Dec 25, 2025 | 185,200.00 | 185,990.00 | 179,120.00 | 181,000.00 | 180,802.62 | -2.69% | 73,669 |
| Dec 24, 2025 | 185,500.00 | 187,210.00 | 184,150.00 | 186,000.00 | 185,797.17 | 0.31% | 52,452 |
| Dec 23, 2025 | 182,800.00 | 188,850.00 | 182,800.00 | 185,420.00 | 185,217.80 | 2.61% | 85,651 |
| Dec 22, 2025 | 179,300.00 | 181,610.00 | 178,310.00 | 180,700.00 | 180,502.95 | 0.78% | 71,045 |
| Dec 21, 2025 | 179,500.00 | 180,720.00 | 177,300.00 | 179,300.00 | 178,864.46 | 2.63% | 30,613 |
| Dec 18, 2025 | 175,500.00 | 179,250.00 | 174,700.00 | 174,700.00 | 174,275.64 | -1.14% | 190,446 |
| Dec 17, 2025 | 168,890.00 | 177,700.00 | 168,160.00 | 176,720.00 | 176,290.73 | 6.20% | 157,422 |
| Dec 16, 2025 | 164,940.00 | 168,480.00 | 164,490.00 | 166,400.00 | 165,995.80 | 0.73% | 65,489 |
| Dec 15, 2025 | 166,900.00 | 168,390.00 | 164,100.00 | 165,190.00 | 164,788.74 | -1.02% | 45,556 |
| Dec 14, 2025 | 166,600.00 | 167,200.00 | 164,200.00 | 166,900.00 | 166,494.58 | 1.18% | 23,918 |
| Dec 11, 2025 | 163,000.00 | 167,520.00 | 162,890.00 | 164,950.00 | 164,549.32 | 1.29% | 74,279 |
| Dec 10, 2025 | 162,800.00 | 164,500.00 | 161,600.00 | 162,850.00 | 162,454.42 | -0.40% | 61,021 |
| Dec 9, 2025 | 157,340.00 | 163,500.00 | 156,900.00 | 163,500.00 | 163,102.84 | 4.29% | 84,747 |
| Dec 8, 2025 | 156,600.00 | 158,720.00 | 152,000.00 | 156,770.00 | 156,389.19 | 0.11% | 95,621 |
| Dec 7, 2025 | 157,020.00 | 159,400.00 | 156,600.00 | 156,600.00 | 156,219.60 | -0.06% | 31,363 |
| Dec 4, 2025 | 155,640.00 | 156,800.00 | 154,460.00 | 156,700.00 | 156,319.36 | 2.55% | 53,669 |
| Dec 3, 2025 | 152,100.00 | 155,500.00 | 151,580.00 | 152,800.00 | 152,428.83 | 0.42% | 60,574 |
| Dec 2, 2025 | 150,000.00 | 152,360.00 | 149,310.00 | 152,160.00 | 151,790.39 | 1.00% | 58,858 |
| Dec 1, 2025 | 153,200.00 | 153,800.00 | 150,260.00 | 150,650.00 | 150,284.06 | -1.66% | 49,439 |
| Nov 30, 2025 | 153,480.00 | 154,390.00 | 152,910.00 | 153,200.00 | 152,827.86 | 0.41% | 13,234 |