Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
769.04
+3.75 (0.49%)
At close: Feb 27, 2026, 4:00 PM EST
771.00
+1.96 (0.25%)
After-hours: Feb 27, 2026, 7:56 PM EST

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026762.26774.00758.05769.04769.040.49%104,397
Feb 26, 2026750.51765.29743.97765.29765.291.29%136,393
Feb 25, 2026765.02775.99737.75755.52755.52-0.79%185,571
Feb 24, 2026742.39763.65726.26761.52761.522.14%320,250
Feb 23, 2026730.62749.00727.20745.58745.582.88%173,430
Feb 20, 2026741.79741.79721.19724.73724.73-0.76%212,974
Feb 19, 2026709.00735.67704.47730.31730.312.98%164,471
Feb 18, 2026707.36716.74698.93709.15709.152.17%158,789
Feb 17, 2026676.62699.00673.73694.10694.102.61%100,045
Feb 13, 2026677.27687.00663.10676.43676.43-0.12%57,725
Feb 12, 2026671.90682.00667.50677.27677.271.86%125,512
Feb 11, 2026683.14684.66651.86664.91664.91-2.10%177,140
Feb 10, 2026686.23687.59676.25679.17679.171.25%125,081
Feb 9, 2026667.40674.88664.00670.81670.810.87%88,286
Feb 6, 2026671.45680.90647.25665.00665.00-1.36%151,845
Feb 5, 2026678.84693.59667.96674.20674.20-0.85%118,016
Feb 4, 2026720.01720.01670.90679.99679.99-5.56%160,871
Feb 3, 2026707.44721.76704.04720.01720.013.22%97,017
Feb 2, 2026692.97709.64690.00697.57697.57-0.71%108,973
Jan 30, 2026713.06723.99695.20702.57702.57-2.66%112,037
Jan 29, 2026731.68734.56712.81721.78721.78-1.24%113,671
Jan 28, 2026738.10740.67722.58730.83730.830.13%113,786
Jan 27, 2026723.30735.20715.00729.88729.882.92%104,098
Jan 26, 2026718.19718.97706.78709.19709.19-1.36%77,885
Jan 23, 2026727.97732.71713.56718.99718.991.43%69,116
Jan 22, 2026715.06718.07699.44708.85708.85-0.60%134,783
Jan 21, 2026700.00713.46690.01713.13713.130.29%137,568
Jan 20, 2026723.42736.78707.01711.10711.10-2.70%181,322
Jan 16, 2026720.00737.51718.32730.84730.841.44%114,126
Jan 15, 2026708.71724.60707.09720.43720.43-0.02%95,822
Jan 14, 2026698.17724.92690.00720.59720.593.02%111,216
Jan 13, 2026705.58705.58688.87699.50699.50-2.45%144,038
Jan 12, 2026706.99719.99697.32717.04717.044.93%308,261
Jan 9, 2026671.34688.43667.45683.36683.361.29%118,394
Jan 8, 2026660.45681.20660.35674.63674.632.54%169,000
Jan 7, 2026642.73663.05640.56657.91657.912.79%164,674
Jan 6, 2026628.99641.22624.36640.07640.071.89%167,364
Jan 5, 2026619.14630.01613.78628.22628.226.13%162,585
Jan 2, 2026584.02593.00581.00591.96591.962.47%87,562
Dec 31, 2025580.00580.43574.29577.71577.71-0.22%56,441
Dec 30, 2025583.96584.45575.23579.00579.000.19%121,644
Dec 29, 2025571.09578.33569.96577.93577.931.20%67,265
Dec 26, 2025573.60573.60560.58571.09571.09-1.90%68,675
Dec 24, 2025586.34586.34577.73582.16582.160.36%46,095
Dec 23, 2025578.00581.81574.72580.10580.101.24%128,449
Dec 22, 2025564.70573.32560.61572.99572.993.38%113,917
Dec 19, 2025540.24556.00540.24554.25553.502.42%152,396
Dec 18, 2025552.36557.11538.30541.16540.420.40%163,148
Dec 17, 2025544.51551.29538.08538.98538.253.04%256,023
Dec 16, 2025514.78527.08513.27523.08522.371.91%123,424
Dec 15, 2025515.40517.48509.84513.27512.58-0.38%89,748
Dec 12, 2025510.57516.00504.04515.24514.540.91%110,153
Dec 11, 2025515.05518.17508.00510.57509.881.97%100,368
Dec 10, 2025506.21506.68497.40500.73500.05-0.05%72,567
Dec 9, 2025500.04511.98499.12500.99500.313.25%131,298
Dec 8, 2025488.11492.66481.30485.24484.580.13%81,449
Dec 5, 2025485.00485.65470.12484.60483.940.94%92,582
Dec 4, 2025480.33487.46475.00480.11479.46-0.05%66,110
Dec 3, 2025474.86480.41470.18480.33479.683.15%66,476
Dec 2, 2025462.30469.00462.05465.66465.032.35%83,483
Dec 1, 2025465.36465.96453.00454.95454.33-3.16%114,872
Nov 28, 2025469.00470.73463.66469.79469.150.03%24,276
Nov 26, 2025471.70473.48464.65469.67469.030.75%70,632
Nov 25, 2025473.09473.48458.55466.17465.54-1.44%98,354
Nov 24, 2025470.47475.55466.50473.00472.36-0.15%119,090
Nov 21, 2025463.31473.99457.27473.71473.071.13%102,715
Nov 20, 2025486.33490.00467.19468.41467.78-2.68%80,395
Nov 19, 2025511.89511.89475.05481.33480.68-4.51%174,695
Nov 18, 2025523.00523.00489.99504.05503.370.16%204,831
Nov 17, 2025516.48517.00503.23503.23502.556.38%167,493
Nov 14, 2025465.50477.00463.00473.03472.390.31%69,835
Nov 13, 2025485.28485.28471.00471.59470.95-2.39%79,737
Nov 12, 2025490.00491.08480.97483.13482.48-0.39%115,672
Nov 11, 2025485.50487.75479.32485.04484.38-0.25%56,528
Nov 10, 2025479.75487.60477.51486.25485.593.77%85,353
Nov 7, 2025463.28470.00456.57468.57467.931.10%55,592
Nov 6, 2025474.30475.00463.10463.47462.84-0.35%93,614
Nov 5, 2025469.84470.31465.00465.09464.46-1.69%68,958
Nov 4, 2025473.48475.76467.27473.07472.43-1.65%76,274
Nov 3, 2025482.63482.63477.68480.99480.340.89%75,877
Oct 31, 2025472.00480.00471.03476.75476.100.93%105,717
Oct 30, 2025473.45481.18471.58472.34471.70-1.18%130,221
Oct 29, 2025481.75482.00473.70477.97477.320.71%127,499
Oct 28, 2025482.00482.43472.79474.59473.95-2.55%89,219
Oct 27, 2025495.00496.00481.07487.01486.35-0.96%98,459
Oct 24, 2025490.91493.52486.09491.71491.040.73%83,291
Oct 23, 2025477.98489.61477.98488.16487.502.13%76,390
Oct 22, 2025486.99491.24475.00477.98477.33-1.40%93,239
Oct 21, 2025485.09490.88482.28484.76484.10-1.20%74,179
Oct 20, 2025485.69494.87485.22490.65489.992.22%68,846
Oct 17, 2025485.49490.88478.57480.00479.35-2.37%108,616
Oct 16, 2025497.01501.40491.54491.65490.98-2.08%78,822
Oct 15, 2025521.14525.00490.15502.07501.39-2.75%187,897
Oct 14, 2025513.89522.78505.05516.29515.59-0.33%125,755
Oct 13, 2025502.07519.61502.07517.99516.543.11%86,387
Oct 10, 2025505.01512.72500.01502.35500.94-0.51%79,023
Oct 9, 2025523.00523.00504.12504.90503.49-3.46%63,593
Oct 8, 2025521.98525.34511.00523.00521.540.48%145,881
Oct 7, 2025526.36526.36508.00520.50519.04-1.10%126,635
Oct 6, 2025525.99529.99518.54526.29524.822.19%116,420