Skip to main content
IC
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
380.51
-38.37 (-9.16%)
At close: May 12, 2025, 4:00 PM
382.50
+1.99 (0.52%)
After-hours: May 12, 2025, 6:35 PM EDT

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 2025393.89394.75373.60380.51380.51-9.16%212,317
May 9, 2025421.04421.30415.34418.88418.88-0.02%46,130
May 8, 2025415.98426.40413.67418.97418.971.09%118,697
May 7, 2025405.61417.49405.57414.47414.473.62%93,062
May 6, 2025401.20402.50392.49400.00400.00-1.05%128,174
May 5, 2025402.00417.50401.75404.26404.26-0.60%160,408
May 2, 2025405.67417.79404.00406.69406.690.62%138,558
May 1, 2025400.00406.28396.42404.19404.191.69%62,242
Apr 30, 2025386.99397.76384.49397.49397.492.36%60,546
Apr 29, 2025385.53389.25382.89388.31388.310.60%46,789
Apr 28, 2025381.99390.50381.10386.00386.001.70%90,862
Apr 25, 2025375.88380.21373.07379.54379.540.33%104,935
Apr 24, 2025370.69379.33369.00378.29378.290.61%67,246
Apr 23, 2025376.70379.50374.13376.00376.00-0.19%99,908
Apr 22, 2025374.12379.49371.33376.71376.71-2.15%132,420
Apr 21, 2025393.88393.88383.82385.00384.39-5.22%59,572
Apr 17, 2025409.00409.00403.65406.22405.570.29%45,140
Apr 16, 2025405.81408.48403.05405.06404.420.14%43,137
Apr 15, 2025404.00411.56404.00404.48403.84-0.93%62,099
Apr 14, 2025409.70412.31407.06408.29407.640.51%60,566
Apr 11, 2025398.14407.06398.14406.21405.562.51%85,891
Apr 10, 2025385.97398.67383.88396.26395.631.70%95,208
Apr 9, 2025370.03391.19369.84389.63389.014.75%130,553
Apr 8, 2025373.41381.50367.58371.97371.381.99%104,718
Apr 7, 2025357.68372.59354.68364.73364.15-1.46%110,433
Apr 4, 2025377.88381.62368.28370.15369.56-5.13%114,870
Apr 3, 2025386.29395.87386.27390.16389.540.50%54,868
Apr 2, 2025385.55391.98384.11388.23387.610.22%44,165
Apr 1, 2025384.03392.60384.03387.36386.740.96%74,099
Mar 31, 2025380.85384.20375.51383.68383.07-1.08%80,413
Mar 28, 2025394.49394.49386.69387.86387.24-1.17%94,676
Mar 27, 2025387.17395.93383.03392.46391.84-0.22%86,955
Mar 26, 2025402.92404.46392.42393.32392.70-2.89%99,490
Mar 25, 2025395.00406.63394.09405.01404.372.40%108,481
Mar 24, 2025397.27400.06390.30395.50394.87-3.73%173,993
Mar 21, 2025411.00420.00408.91410.83410.18-0.53%150,528
Mar 20, 2025402.79413.38401.46413.00412.340.58%160,994
Mar 19, 2025388.39411.88387.90410.60409.950.51%284,304
Mar 18, 2025395.99414.64393.05408.53407.8810.63%215,468
Mar 17, 2025360.20370.02359.76369.26368.670.41%89,408
Mar 14, 2025362.17369.90362.17367.74367.161.98%57,238
Mar 13, 2025357.77361.75357.05360.59360.021.80%55,052
Mar 12, 2025349.99354.70349.62354.23353.670.41%38,260
Mar 11, 2025343.63353.16343.03352.77352.211.41%42,477
Mar 10, 2025349.22349.26343.00347.85347.30-2.57%93,485
Mar 7, 2025350.87357.40350.66357.03356.460.92%55,915
Mar 6, 2025359.08359.08352.20353.76353.200.49%71,462
Mar 5, 2025347.00352.39345.63352.04351.483.54%89,180
Mar 4, 2025334.60344.37333.37340.00339.461.61%136,882
Mar 3, 2025333.99338.10328.32334.60334.077.59%100,971