Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
461.66
+24.48 (5.60%)
At close: Aug 13, 2025, 4:00 PM
465.00
+3.34 (0.72%)
After-hours: Aug 13, 2025, 7:44 PM EDT
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 467.76 | 476.57 | 454.84 | 461.66 | 461.66 | 5.60% | 245,191 |
| Aug 12, 2025 | 442.57 | 444.25 | 432.85 | 437.18 | 437.18 | -1.56% | 148,546 |
| Aug 11, 2025 | 448.00 | 453.17 | 434.75 | 444.12 | 444.12 | -1.18% | 144,557 |
| Aug 8, 2025 | 470.00 | 472.01 | 446.01 | 449.44 | 449.44 | -4.46% | 220,110 |
| Aug 7, 2025 | 483.55 | 483.55 | 466.22 | 470.42 | 470.42 | -2.85% | 197,223 |
| Aug 6, 2025 | 482.15 | 485.78 | 478.92 | 484.23 | 484.23 | 0.05% | 91,286 |
| Aug 5, 2025 | 484.87 | 494.32 | 478.18 | 483.99 | 483.99 | -1.23% | 247,574 |
| Aug 4, 2025 | 469.92 | 491.77 | 469.92 | 490.00 | 490.00 | 5.37% | 281,240 |
| Aug 1, 2025 | 464.86 | 465.62 | 449.45 | 465.01 | 465.01 | -0.36% | 117,126 |
| Jul 31, 2025 | 465.53 | 467.45 | 460.10 | 466.71 | 466.71 | 1.10% | 148,429 |
| Jul 30, 2025 | 452.31 | 463.00 | 452.31 | 461.64 | 461.64 | 1.72% | 118,573 |
| Jul 29, 2025 | 451.78 | 456.35 | 450.10 | 453.83 | 453.83 | 0.37% | 51,298 |
| Jul 28, 2025 | 456.00 | 457.94 | 446.00 | 452.15 | 452.15 | -0.15% | 55,857 |
| Jul 25, 2025 | 454.10 | 458.00 | 450.47 | 452.82 | 452.82 | 0.56% | 68,627 |
| Jul 24, 2025 | 444.48 | 454.41 | 442.59 | 450.29 | 450.29 | 0.97% | 99,578 |
| Jul 23, 2025 | 440.01 | 446.62 | 440.01 | 445.97 | 445.97 | 2.05% | 58,955 |
| Jul 22, 2025 | 442.20 | 442.91 | 433.03 | 437.00 | 437.00 | -0.61% | 75,137 |
| Jul 21, 2025 | 441.58 | 443.16 | 437.49 | 439.68 | 439.68 | 1.55% | 68,375 |
| Jul 18, 2025 | 432.65 | 434.89 | 427.09 | 432.97 | 432.97 | 0.69% | 83,159 |
| Jul 17, 2025 | 431.40 | 433.37 | 422.84 | 429.99 | 429.99 | -2.49% | 132,431 |
| Jul 16, 2025 | 441.00 | 443.12 | 439.00 | 440.99 | 440.99 | -1.34% | 87,165 |
| Jul 15, 2025 | 450.40 | 450.74 | 445.51 | 447.00 | 447.00 | -1.56% | 83,870 |
| Jul 14, 2025 | 446.51 | 454.09 | 443.77 | 454.09 | 454.09 | 1.49% | 98,573 |
| Jul 11, 2025 | 450.90 | 452.48 | 446.05 | 447.42 | 447.42 | -0.19% | 74,729 |
| Jul 10, 2025 | 452.70 | 452.95 | 438.75 | 448.28 | 448.28 | -1.63% | 124,272 |
| Jul 9, 2025 | 447.00 | 458.83 | 444.92 | 455.70 | 455.70 | 3.17% | 129,758 |
| Jul 8, 2025 | 443.60 | 445.24 | 429.89 | 441.71 | 441.71 | -1.05% | 227,971 |
| Jul 7, 2025 | 444.32 | 450.00 | 442.94 | 446.41 | 446.41 | 0.47% | 120,567 |
| Jul 3, 2025 | 439.00 | 444.32 | 436.86 | 444.32 | 444.32 | 2.01% | 77,887 |
| Jul 2, 2025 | 434.22 | 437.72 | 427.54 | 435.57 | 435.57 | 0.36% | 154,714 |
| Jul 1, 2025 | 452.18 | 452.18 | 432.00 | 434.00 | 434.00 | -3.45% | 166,804 |
| Jun 30, 2025 | 442.67 | 449.50 | 439.07 | 449.50 | 449.50 | 3.50% | 197,643 |
| Jun 27, 2025 | 429.29 | 435.70 | 428.01 | 434.31 | 434.31 | 0.60% | 152,496 |
| Jun 26, 2025 | 432.35 | 439.05 | 430.88 | 431.73 | 431.73 | 0.03% | 198,509 |
| Jun 25, 2025 | 439.00 | 439.00 | 428.11 | 431.61 | 431.61 | 2.15% | 118,635 |
| Jun 24, 2025 | 430.16 | 430.16 | 415.90 | 422.54 | 422.54 | -3.87% | 320,578 |
| Jun 23, 2025 | 435.80 | 445.00 | 434.93 | 439.56 | 438.94 | 0.25% | 125,889 |
| Jun 20, 2025 | 441.46 | 441.46 | 425.00 | 438.47 | 437.85 | 0.05% | 184,989 |
| Jun 18, 2025 | 454.49 | 456.50 | 437.30 | 438.27 | 437.65 | -3.45% | 225,791 |
| Jun 17, 2025 | 447.67 | 455.25 | 446.02 | 453.91 | 453.27 | 1.50% | 152,943 |
| Jun 16, 2025 | 468.39 | 476.04 | 445.01 | 447.20 | 446.57 | -1.69% | 335,897 |
| Jun 13, 2025 | 444.43 | 468.08 | 444.43 | 454.90 | 454.26 | 5.43% | 371,127 |
| Jun 12, 2025 | 425.78 | 433.18 | 422.00 | 431.48 | 430.87 | 0.41% | 127,146 |
| Jun 11, 2025 | 415.68 | 431.39 | 407.76 | 429.72 | 429.11 | 3.38% | 156,017 |
| Jun 10, 2025 | 417.03 | 423.67 | 414.49 | 415.67 | 415.08 | 0.15% | 105,050 |
| Jun 9, 2025 | 420.03 | 420.03 | 408.02 | 415.03 | 414.44 | -1.24% | 159,457 |
| Jun 6, 2025 | 419.90 | 421.77 | 416.37 | 420.22 | 419.62 | 0.08% | 61,721 |
| Jun 5, 2025 | 430.17 | 430.17 | 418.04 | 419.90 | 419.31 | -2.29% | 135,702 |
| Jun 4, 2025 | 425.23 | 432.92 | 424.75 | 429.74 | 429.13 | 1.88% | 119,790 |
| Jun 3, 2025 | 420.36 | 427.60 | 416.83 | 421.83 | 421.23 | 1.37% | 160,468 |