Elbit Systems Ltd. - Ordinary Shares (ESLT)

839.34
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 7:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elbit Systems Ltd. - Ordinary Shares (ESLT)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026825.45839.60820.50839.3473,185839.34
4/29/2026840.12840.12802.57819.50108,535819.50
4/28/2026819.65836.85816.27834.0584,497834.05
4/27/2026815.00823.78808.62819.65104,885819.65
4/24/2026837.77839.01800.61821.96118,512821.96
4/23/2026856.78864.64839.11852.3477,141852.34
4/22/2026877.44886.00849.01860.97109,364860.97
4/21/2026875.34878.00850.50865.4895,828865.48
4/20/2026879.23889.76879.00881.9880,354881.98
4/17/2026875.05887.00868.00872.58112,932872.58
4/16/2026885.54887.73865.25869.79135,770869.79
4/15/2026914.00914.00891.11899.00105,536899.00
4/14/2026928.73931.39913.49920.79123,065920.79
4/13/2026918.00937.00918.00935.05101,218935.05
4/10/2026924.52931.38907.03925.2479,092924.24
4/09/2026932.03940.20924.67928.47109,353927.47
4/08/2026916.00933.00900.07920.52102,429919.52
4/07/2026923.68923.86906.00914.17160,016913.18
4/06/2026914.00928.08906.00923.68189,716922.68
4/02/2026880.00907.73877.85888.97132,077888.01
4/01/2026872.81898.00868.75896.53107,443895.56
3/31/2026813.36855.00812.95849.09134,918848.17
3/30/2026852.73855.12810.00816.77232,820815.89
3/27/2026862.22882.75853.00869.82134,955868.88
3/26/2026900.35915.00886.44890.22174,916889.26
3/25/2026894.80915.55894.80911.90143,526910.91
3/24/2026886.04898.81881.84894.80144,292893.83
3/23/2026890.15915.86882.21902.96148,599901.98
3/20/2026938.99944.79910.77920.75230,678919.75
3/19/2026943.60956.87919.32956.05193,467955.02
3/18/2026974.00982.82950.36953.57267,822952.54
3/17/2026933.801,016.06925.001,014.33435,6071,013.23
3/16/2026890.08895.18870.00874.50237,782873.55
3/13/2026876.99894.70863.07871.11148,642870.16
3/12/2026888.40888.67853.50865.83264,744864.89
3/11/2026844.13891.60836.11881.17241,735880.22
3/10/2026867.02887.94866.76877.12214,237876.17
3/09/2026934.74937.45886.00902.58291,577901.60
3/06/2026888.10960.00886.11936.14416,608935.13
3/05/2026911.35912.23865.66888.10427,495887.14
3/04/2026863.40886.27843.50885.00346,811884.04
3/03/2026829.36830.00801.50823.08221,732822.19
3/02/2026812.93833.25806.76829.36222,017828.46
2/27/2026762.26774.00758.05769.04104,522768.21
2/26/2026750.51765.29743.97765.29136,399764.46
2/25/2026765.02775.99737.75755.51187,847754.70
2/24/2026742.39763.65726.26761.52320,766760.70
2/23/2026730.62749.00727.20745.58173,815744.77
2/20/2026741.79741.79721.19724.73213,524723.95
2/19/2026709.00735.67704.47730.31164,633729.52
2/18/2026707.36716.74698.93709.15158,786708.38
2/17/2026676.62699.00673.73694.10100,023693.35
2/13/2026677.27687.00663.10676.4357,725675.70
2/12/2026671.90682.00667.50677.27125,506676.54
2/11/2026683.14684.66651.86664.91177,121664.19
2/10/2026686.23687.59676.25679.17125,078678.44
2/09/2026667.40674.88664.00670.8188,285670.09
2/06/2026671.45680.90647.25665.00151,845664.28
2/05/2026678.84693.59667.96674.20118,004673.47
2/04/2026720.01720.01670.90679.99160,865679.25
2/03/2026707.44721.76704.04720.0197,015719.23
2/02/2026692.97709.64690.00697.57108,966696.82