Skip to main content
Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
484.60
+4.49 (0.94%)
At close: Dec 5, 2025, 4:00 PM EST
486.19
+1.59 (0.33%)
After-hours: Dec 5, 2025, 6:11 PM EST

Elbit Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025485.00485.65470.12484.60484.600.94%92,013
Dec 4, 2025480.33487.46475.00480.11480.11-0.05%66,110
Dec 3, 2025474.86480.41470.18480.33480.333.15%66,331
Dec 2, 2025462.30469.00462.05465.66465.662.35%83,280
Dec 1, 2025465.36465.96453.00454.95454.95-3.16%114,871
Nov 28, 2025469.00470.73463.66469.79469.790.03%24,276
Nov 26, 2025471.70473.48464.65469.67469.670.75%70,632
Nov 25, 2025473.09473.48458.55466.17466.17-1.44%98,354
Nov 24, 2025470.47475.55466.50473.00473.00-0.15%119,090
Nov 21, 2025463.31473.99457.27473.71473.711.13%102,715
Nov 20, 2025486.33490.00467.19468.41468.41-2.68%80,395
Nov 19, 2025511.89511.89475.05481.33481.33-4.51%174,695
Nov 18, 2025523.00523.00489.99504.05504.050.16%204,831
Nov 17, 2025516.48517.00503.23503.23503.236.38%167,493
Nov 14, 2025465.50477.00463.00473.03473.030.31%69,835
Nov 13, 2025485.28485.28471.00471.59471.59-2.39%79,737
Nov 12, 2025490.00491.08480.97483.13483.13-0.39%115,672
Nov 11, 2025485.50487.75479.32485.04485.04-0.25%56,528
Nov 10, 2025479.75487.60477.51486.25486.253.77%85,353
Nov 7, 2025463.28470.00456.57468.57468.571.10%55,592
Nov 6, 2025474.30475.00463.10463.47463.47-0.35%93,614
Nov 5, 2025469.84470.31465.00465.09465.09-1.69%68,958
Nov 4, 2025473.48475.76467.27473.07473.07-1.65%76,274
Nov 3, 2025482.63482.63477.68480.99480.990.89%75,877
Oct 31, 2025472.00480.00471.03476.75476.750.93%105,717
Oct 30, 2025473.45481.18471.58472.34472.34-1.18%130,221
Oct 29, 2025481.75482.00473.70477.97477.970.71%127,499
Oct 28, 2025482.00482.43472.79474.59474.59-2.55%89,219
Oct 27, 2025495.00496.00481.07487.01487.01-0.96%98,459
Oct 24, 2025490.91493.52486.09491.71491.710.73%83,291
Oct 23, 2025477.98489.61477.98488.16488.162.13%76,390
Oct 22, 2025486.99491.24475.00477.98477.98-1.40%93,239
Oct 21, 2025485.09490.88482.28484.76484.76-1.20%74,179
Oct 20, 2025485.69494.87485.22490.65490.652.22%68,846
Oct 17, 2025485.49490.88478.57480.00480.00-2.37%108,616
Oct 16, 2025497.01501.40491.54491.65491.65-2.08%78,822
Oct 15, 2025521.14525.00490.15502.07502.07-2.75%187,897
Oct 14, 2025513.89522.78505.05516.29516.29-0.33%125,755
Oct 13, 2025502.07519.61502.07517.99517.243.11%86,387
Oct 10, 2025505.01512.72500.01502.35501.62-0.51%79,023
Oct 9, 2025523.00523.00504.12504.90504.17-3.46%63,593
Oct 8, 2025521.98525.34511.00523.00522.240.48%145,881
Oct 7, 2025526.36526.36508.00520.50519.75-1.10%126,635
Oct 6, 2025525.99529.99518.54526.29525.532.19%116,420
Oct 3, 2025522.15527.29511.41514.99514.241.37%128,623
Oct 2, 2025509.75514.48497.00508.02507.280.58%90,687
Oct 1, 2025511.18511.18505.08505.08504.35-0.93%143,384
Sep 30, 2025495.38511.12495.38509.80509.062.40%131,211
Sep 29, 2025503.00504.78496.03497.85497.130.87%142,961
Sep 26, 2025494.19500.40492.06493.57492.860.45%126,198