Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
834.05
+14.40 (1.76%)
At close: Apr 28, 2026, 4:00 PM EDT
830.61
-3.44 (-0.41%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026819.65836.85816.27834.05834.051.76%84,497
Apr 27, 2026815.00823.78808.62819.65819.65-0.28%105,076
Apr 24, 2026837.77839.01800.61821.96821.96-3.56%118,511
Apr 23, 2026856.78864.64839.11852.34852.34-1.00%77,140
Apr 22, 2026877.44886.00849.01860.97860.97-0.52%109,369
Apr 21, 2026875.34878.00850.50865.48865.48-1.87%95,833
Apr 20, 2026879.23889.76879.00881.98881.981.08%80,358
Apr 17, 2026875.05887.00868.00872.58872.580.32%112,932
Apr 16, 2026885.54887.73865.25869.79869.79-3.25%135,778
Apr 15, 2026914.00914.00891.11899.00899.00-2.37%105,553
Apr 14, 2026928.73931.39913.49920.79920.79-1.53%123,072
Apr 13, 2026918.00937.00918.00935.05935.051.06%101,265
Apr 10, 2026924.52931.38907.03925.24924.24-0.35%79,052
Apr 9, 2026932.03940.20924.67928.47927.470.86%109,373
Apr 8, 2026916.00933.00900.07920.52919.530.69%102,430
Apr 7, 2026923.68923.86906.00914.17913.18-1.03%160,410
Apr 6, 2026914.00928.08906.00923.68922.683.90%189,727
Apr 2, 2026880.00907.73877.85888.97888.01-0.84%132,076
Apr 1, 2026872.81898.00868.75896.53895.565.59%107,464
Mar 31, 2026813.36855.00812.95849.09848.173.96%134,918
Mar 30, 2026852.73855.12810.00816.77815.89-6.10%232,920
Mar 27, 2026862.22882.75853.00869.82868.88-2.29%134,954
Mar 26, 2026900.35915.00886.44890.22889.26-2.38%175,015
Mar 25, 2026894.80915.55894.80911.90910.911.91%143,525
Mar 24, 2026886.05898.81881.84894.80893.83-0.90%144,296
Mar 23, 2026890.15915.86882.21902.96901.98-1.93%148,601
Mar 20, 2026938.99944.79910.77920.75919.75-3.69%230,677
Mar 19, 2026943.60956.87919.32956.05955.020.26%193,477
Mar 18, 2026974.00982.82950.36953.57952.54-5.99%267,865
Mar 17, 2026933.801,016.06925.001,014.331,013.2315.99%435,728
Mar 16, 2026890.08895.19870.00874.50873.550.39%238,008
Mar 13, 2026876.99894.70863.07871.11870.160.61%148,642
Mar 12, 2026888.40888.67853.50865.83864.89-1.74%264,747
Mar 11, 2026844.13891.60836.11881.17880.220.46%241,776
Mar 10, 2026867.02887.94866.76877.12876.17-2.82%214,244
Mar 9, 2026934.75937.45886.00902.58901.60-3.58%291,588
Mar 6, 2026888.10960.00886.11936.14935.135.41%416,608
Mar 5, 2026911.36912.23865.66888.10887.140.35%427,711
Mar 4, 2026863.40886.27843.51885.00884.047.52%346,911
Mar 3, 2026829.36830.00801.50823.08822.19-0.76%221,799
Mar 2, 2026812.93833.25806.76829.36828.467.84%222,206
Feb 27, 2026762.26774.00758.05769.04768.210.49%104,522
Feb 26, 2026750.51765.29743.97765.29764.461.29%136,426
Feb 25, 2026765.02775.99737.75755.52754.70-0.79%187,897
Feb 24, 2026742.39763.65726.26761.52760.702.14%320,845
Feb 23, 2026730.62749.00727.20745.58744.772.88%173,830
Feb 20, 2026741.79741.79721.19724.73723.95-0.76%213,524
Feb 19, 2026709.00735.67704.47730.31729.522.98%164,648
Feb 18, 2026707.36716.74698.93709.15708.382.17%158,795
Feb 17, 2026676.62699.00673.73694.10693.352.61%100,045
Feb 13, 2026677.27687.00663.10676.43675.70-0.12%57,725
Feb 12, 2026671.90682.00667.50677.27676.541.86%125,512
Feb 11, 2026683.14684.66651.86664.91664.19-2.10%177,140
Feb 10, 2026686.23687.59676.25679.17678.441.25%125,081
Feb 9, 2026667.40674.88664.00670.81670.080.87%88,286
Feb 6, 2026671.45680.90647.25665.00664.28-1.36%151,845
Feb 5, 2026678.84693.59667.96674.20673.47-0.85%118,016
Feb 4, 2026720.01720.01670.90679.99679.26-5.56%160,871
Feb 3, 2026707.44721.76704.04720.01719.233.22%97,017
Feb 2, 2026692.97709.64690.00697.57696.82-0.71%108,973
Jan 30, 2026713.06723.99695.20702.57701.81-2.66%112,037
Jan 29, 2026731.68734.56712.81721.78721.00-1.24%113,671
Jan 28, 2026738.10740.67722.58730.83730.040.13%113,786
Jan 27, 2026723.30735.20715.00729.88729.092.92%104,098
Jan 26, 2026718.19718.97706.78709.19708.42-1.36%77,885
Jan 23, 2026727.97732.71713.56718.99718.211.43%69,116
Jan 22, 2026715.06718.07699.44708.85708.08-0.60%134,783
Jan 21, 2026700.00713.46690.01713.13712.360.29%137,568
Jan 20, 2026723.42736.78707.01711.10710.33-2.70%181,322
Jan 16, 2026720.00737.51718.32730.84730.051.44%114,126
Jan 15, 2026708.71724.60707.09720.43719.65-0.02%95,822
Jan 14, 2026698.17724.92690.00720.59719.813.02%111,216
Jan 13, 2026705.58705.58688.87699.50698.74-2.45%144,038
Jan 12, 2026706.99719.99697.32717.04716.274.93%308,261
Jan 9, 2026671.34688.43667.45683.36682.621.29%118,394
Jan 8, 2026660.45681.20660.35674.63673.902.54%169,000
Jan 7, 2026642.73663.05640.56657.91657.202.79%164,674
Jan 6, 2026628.99641.22624.36640.07639.381.89%167,364
Jan 5, 2026619.14630.01613.78628.22627.546.13%162,585
Jan 2, 2026584.02593.00581.00591.96591.322.47%87,562
Dec 31, 2025580.00580.43574.29577.71577.09-0.22%56,441
Dec 30, 2025583.96584.45575.23579.00578.370.19%121,644
Dec 29, 2025571.09578.33569.96577.93577.311.20%67,265
Dec 26, 2025573.60573.60560.58571.09570.47-1.90%68,675
Dec 24, 2025586.34586.34577.73582.16581.530.36%46,095
Dec 23, 2025578.00581.81574.72580.10579.471.24%128,449
Dec 22, 2025564.70573.32560.61572.99572.373.38%113,917
Dec 19, 2025540.24556.00540.24554.25552.902.42%152,396
Dec 18, 2025552.36557.11538.30541.16539.840.40%163,148
Dec 17, 2025544.51551.29538.08538.98537.673.04%256,023
Dec 16, 2025514.78527.08513.27523.08521.811.91%123,424
Dec 15, 2025515.40517.48509.84513.27512.02-0.38%89,748
Dec 12, 2025510.57516.00504.04515.24513.990.91%110,153
Dec 11, 2025515.05518.17508.00510.57509.331.97%100,368
Dec 10, 2025506.21506.68497.40500.73499.51-0.05%72,567
Dec 9, 2025500.04511.98499.12500.99499.773.25%131,298
Dec 8, 2025488.11492.66481.30485.24484.060.13%81,449
Dec 5, 2025485.00485.65470.12484.60483.420.94%92,582
Dec 4, 2025480.33487.46475.00480.11478.94-0.05%66,110
Dec 3, 2025474.86480.41470.18480.33479.163.15%66,476