Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
715.72
-16.99 (-2.32%)
At close: Jun 26, 2026, 4:00 PM EDT
729.00
+13.28 (1.86%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026719.00731.85710.00715.72715.72-2.32%96,204
Jun 25, 2026754.10754.91727.76732.71732.71-2.42%99,125
Jun 24, 2026765.98772.66749.00750.90750.90-2.79%83,446
Jun 23, 2026770.80779.34767.86772.45772.45-0.15%63,227
Jun 22, 2026784.45786.40771.53774.62773.62-1.73%114,814
Jun 18, 2026821.08824.97780.54788.23787.21-4.09%212,834
Jun 17, 2026821.29832.26816.75821.82820.76-0.02%82,331
Jun 16, 2026822.04831.90813.56821.99820.930.90%93,953
Jun 15, 2026834.58841.62808.00814.65813.60-4.61%134,144
Jun 12, 2026882.39882.39848.37854.06852.96-6.48%107,668
Jun 11, 2026864.56916.51864.26913.20912.0211.51%194,374
Jun 10, 2026826.39832.15813.71818.97817.91-2.22%66,032
Jun 9, 2026833.42841.00808.50837.59836.510.90%69,485
Jun 8, 2026839.20848.25827.68830.16829.090.83%78,570
Jun 5, 2026826.38836.49817.01823.36822.30-1.74%80,765
Jun 4, 2026826.00841.48812.89837.94836.860.98%78,210
Jun 3, 2026838.05845.29828.00829.81828.74-2.28%73,316
Jun 2, 2026844.90854.00837.78849.15848.05-1.04%65,640
Jun 1, 2026868.87869.99850.50858.06856.95-2.59%104,386
May 29, 2026896.57897.79859.98880.89879.75-1.32%146,048
May 28, 2026868.22902.18862.14892.63891.487.70%240,158
May 27, 2026837.08837.24810.94828.81827.74-2.77%189,360
May 26, 2026857.49857.49820.00852.41851.3111.02%278,397
May 22, 2026768.01773.23758.68767.82766.830.54%134,765
May 21, 2026762.00770.00751.78763.72762.73-0.67%69,878
May 20, 2026775.81783.06766.47768.84767.85-0.28%62,895
May 19, 2026773.00786.58763.00771.00770.001.36%141,046
May 18, 2026753.93761.45745.37760.63759.651.42%149,161
May 15, 2026765.00773.98747.77750.01749.04-3.77%116,547
May 14, 2026777.20787.99775.00779.43778.42-92,131
May 13, 2026786.10786.10765.00779.42778.41-2.84%132,882
May 12, 2026798.05803.17784.01802.21801.170.91%109,133
May 11, 2026774.09804.21774.09794.95793.921.63%146,071
May 8, 2026795.06804.38775.05782.21781.20-1.60%143,093
May 7, 2026826.67826.67780.81794.96793.93-4.23%193,776
May 6, 2026835.59844.61827.65830.09829.02-2.49%121,494
May 5, 2026864.43864.50840.57851.26850.16-0.76%88,416
May 4, 2026845.69873.10838.12857.79856.683.20%90,655
May 1, 2026839.34839.34819.00831.22830.15-0.97%62,396
Apr 30, 2026825.45839.60820.50839.34838.262.42%73,206
Apr 29, 2026840.12840.12802.57819.50818.44-1.74%108,534
Apr 28, 2026819.65836.85816.27834.05832.971.76%84,509
Apr 27, 2026815.00823.78808.62819.65818.59-0.28%105,076
Apr 24, 2026837.77839.01800.61821.96820.90-3.56%118,511
Apr 23, 2026856.78864.64839.11852.34851.24-1.00%77,140
Apr 22, 2026877.44886.00849.01860.97859.86-0.52%109,369
Apr 21, 2026875.34878.00850.50865.48864.36-1.87%95,833
Apr 20, 2026879.23889.76879.00881.98880.841.08%80,358
Apr 17, 2026875.05887.00868.00872.58871.450.32%112,932
Apr 16, 2026885.54887.73865.25869.79868.67-3.25%135,778
Apr 15, 2026914.00914.00891.11899.00897.84-2.37%105,553
Apr 14, 2026928.73931.39913.49920.79919.60-1.53%123,072
Apr 13, 2026918.00937.00918.00935.05933.841.17%101,265
Apr 10, 2026924.52931.38907.03925.24923.05-0.35%79,052
Apr 9, 2026932.03940.20924.67928.47926.270.86%109,373
Apr 8, 2026916.00933.00900.07920.52918.340.69%102,430
Apr 7, 2026923.68923.86906.00914.17912.00-1.03%160,410
Apr 6, 2026914.00928.08906.00923.68921.493.90%189,727
Apr 2, 2026880.00907.73877.85888.97886.86-0.84%132,076
Apr 1, 2026872.81898.00868.75896.53894.405.59%107,464
Mar 31, 2026813.36855.00812.95849.09847.083.96%134,918
Mar 30, 2026852.73855.12810.00816.77814.83-6.10%232,920
Mar 27, 2026862.22882.75853.00869.82867.76-2.29%134,954
Mar 26, 2026900.35915.00886.44890.22888.11-2.38%175,015
Mar 25, 2026894.80915.55894.80911.90909.741.91%143,525
Mar 24, 2026886.05898.81881.84894.80892.68-0.90%144,296
Mar 23, 2026890.15915.86882.21902.96900.82-1.93%148,601
Mar 20, 2026938.99944.79910.77920.75918.57-3.69%230,677
Mar 19, 2026943.60956.87919.32956.05953.780.26%193,477
Mar 18, 2026974.00982.82950.36953.57951.31-5.99%267,865
Mar 17, 2026933.801,016.06925.001,014.331,011.9315.99%435,728
Mar 16, 2026890.08895.19870.00874.50872.430.39%238,008
Mar 13, 2026876.99894.70863.07871.11869.040.61%148,642
Mar 12, 2026888.40888.67853.50865.83863.78-1.74%264,747
Mar 11, 2026844.13891.60836.11881.17879.080.46%241,776
Mar 10, 2026867.02887.94866.76877.12875.04-2.82%214,244
Mar 9, 2026934.75937.45886.00902.58900.44-3.58%291,588
Mar 6, 2026888.10960.00886.11936.14933.925.41%416,608
Mar 5, 2026911.36912.23865.66888.10885.990.35%427,711
Mar 4, 2026863.40886.27843.51885.00882.907.52%346,911
Mar 3, 2026829.36830.00801.50823.08821.13-0.76%221,799
Mar 2, 2026812.93833.25806.76829.36827.397.84%222,206
Feb 27, 2026762.26774.00758.05769.04767.220.49%104,522
Feb 26, 2026750.51765.29743.97765.29763.481.29%136,426
Feb 25, 2026765.02775.99737.75755.52753.72-0.79%187,897
Feb 24, 2026742.39763.65726.26761.52759.712.14%320,845
Feb 23, 2026730.62749.00727.20745.58743.812.88%173,830
Feb 20, 2026741.79741.79721.19724.73723.01-0.76%213,524
Feb 19, 2026709.00735.67704.47730.31728.582.98%164,648
Feb 18, 2026707.36716.74698.93709.15707.472.17%158,795
Feb 17, 2026676.62699.00673.73694.10692.452.61%100,045
Feb 13, 2026677.27687.00663.10676.43674.83-0.12%57,725
Feb 12, 2026671.90682.00667.50677.27675.661.86%125,512
Feb 11, 2026683.14684.66651.86664.91663.33-2.10%177,140
Feb 10, 2026686.23687.59676.25679.17677.561.25%125,081
Feb 9, 2026667.40674.88664.00670.81669.220.87%88,286
Feb 6, 2026671.45680.90647.25665.00663.42-1.36%151,845
Feb 5, 2026678.84693.59667.96674.20672.60-0.85%118,016
Feb 4, 2026720.01720.01670.90679.99678.38-5.56%160,871
Feb 3, 2026707.44721.76704.04720.01718.303.22%97,017