Elbit Systems Ltd ESLT
NASDAQ · United States · Electronic Technology
$691.50+9.49 (+1.39%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $693.24 | +1.65% | $680.33 | $693.75 | $680.33 | 25.72K |
| 2026-09-30 | $682.01 | -3.04% | $687.00 | $692.00 | $680.03 | 102.30K |
| 2026-09-29 | $703.37 | -0.13% | $702.00 | $704.34 | $692.24 | 176.40K |
| 2026-09-28 | $704.27 | -4.18% | $715.53 | $719.00 | $701.70 | 74.60K |
| 2026-09-25 | $735.00 | -0.64% | $739.89 | $745.26 | $730.52 | 70.80K |
| 2026-09-24 | $739.72 | -0.37% | $744.33 | $748.75 | $738.25 | 83.20K |
| 2026-09-23 | $742.49 | -0.30% | $744.21 | $752.46 | $739.32 | 69.50K |
| 2026-09-22 | $744.75 | -0.79% | $759.81 | $760.35 | $734.43 | 89.20K |
| 2026-09-21 | $750.69 | +0.99% | $747.95 | $753.94 | $745.26 | 45.70K |
| 2026-09-18 | $743.35 | -0.70% | $745.89 | $748.50 | $737.11 | 81.40K |
| 2026-09-17 | $748.56 | +1.41% | $749.57 | $753.71 | $744.22 | 63.10K |
| 2026-09-16 | $738.16 | +0.88% | $735.00 | $742.19 | $730.65 | 51.60K |
| 2026-09-15 | $731.75 | +0.94% | $726.58 | $736.75 | $722.91 | 54.90K |
| 2026-09-14 | $724.91 | -0.42% | $721.39 | $727.33 | $715.13 | 69.50K |
| 2026-09-11 | $728.00 | +0.56% | $723.91 | $729.65 | $720.20 | 49.30K |
| 2026-09-10 | $723.91 | +1.33% | $725.00 | $733.15 | $723.50 | 76.10K |
| 2026-09-09 | $714.40 | +0.83% | $714.04 | $724.42 | $714.04 | 85.40K |
| 2026-09-08 | $708.51 | +0.74% | $724.55 | $728.00 | $706.50 | 115.40K |
| 2026-09-04 | $703.28 | +0.29% | $706.86 | $706.86 | $700.11 | 33.80K |
| 2026-09-03 | $701.22 | -1.13% | $709.20 | $709.20 | $696.19 | 62.90K |
| 2026-09-02 | $709.20 | +0.07% | $724.50 | $724.50 | $706.19 | 70.10K |
| 2026-09-01 | $708.70 | +1.17% | $711.29 | $720.25 | $707.92 | 87.20K |
| 2026-08-31 | $700.51 | -1.15% | $705.00 | $706.74 | $699.62 | 60.80K |
| 2026-08-28 | $708.68 | -1.39% | $718.97 | $718.97 | $705.24 | 65.00K |
| 2026-08-27 | $718.69 | -0.52% | $718.00 | $721.92 | $715.09 | 66.20K |
| 2026-08-26 | $722.48 | +0.03% | $712.00 | $723.85 | $711.70 | 75.40K |
| 2026-08-25 | $722.25 | -1.12% | $733.69 | $735.83 | $720.44 | 83.90K |
| 2026-08-24 | $730.40 | -1.47% | $742.39 | $743.20 | $726.13 | 90.20K |
| 2026-08-21 | $741.33 | -0.31% | $745.10 | $753.90 | $737.42 | 39.10K |
| 2026-08-20 | $743.67 | -1.15% | $750.00 | $759.08 | $740.31 | 57.90K |
| 2026-08-19 | $752.30 | -5.46% | $773.40 | $776.71 | $749.01 | 165.00K |
| 2026-08-18 | $795.71 | +1.64% | $773.42 | $797.79 | $772.03 | 124.00K |
| 2026-08-17 | $782.84 | -0.10% | $786.00 | $793.31 | $782.05 | 71.80K |
| 2026-08-14 | $783.62 | +0.51% | $785.55 | $786.66 | $777.79 | 82.60K |
| 2026-08-13 | $779.62 | +0.01% | $778.06 | $785.73 | $772.14 | 60.60K |
| 2026-08-12 | $779.51 | +0.44% | $783.31 | $788.60 | $779.49 | 58.00K |
| 2026-08-11 | $776.08 | -8.27% | $795.63 | $800.43 | $760.42 | 233.80K |
| 2026-08-10 | $846.04 | -1.52% | $859.14 | $863.12 | $844.90 | 81.60K |
| 2026-08-07 | $859.14 | +0.25% | $857.00 | $862.10 | $845.89 | 61.80K |
| 2026-08-06 | $857.00 | -0.84% | $855.01 | $876.85 | $848.55 | 92.10K |
| 2026-08-05 | $864.26 | +1.77% | $854.16 | $867.54 | $846.64 | 76.60K |
| 2026-08-04 | $849.27 | +2.30% | $831.37 | $850.60 | $829.78 | 79.90K |
| 2026-08-03 | $830.15 | +2.66% | $809.00 | $832.30 | $809.00 | 57.10K |
| 2026-07-31 | $808.65 | +2.89% | $802.05 | $815.02 | $801.43 | 64.10K |
| 2026-07-30 | $785.96 | +2.19% | $774.85 | $786.99 | $773.11 | 65.90K |
| 2026-07-29 | $769.10 | -6.05% | $800.00 | $800.00 | $767.05 | 89.50K |
| 2026-07-28 | $818.59 | +0.70% | $817.88 | $823.77 | $811.03 | 97.00K |
| 2026-07-27 | $812.86 | -0.90% | $812.00 | $824.43 | $803.02 | 66.20K |
| 2026-07-24 | $820.21 | +1.44% | $827.00 | $831.08 | $818.10 | 72.70K |
| 2026-07-23 | $808.60 | +2.01% | $798.44 | $827.00 | $793.00 | 88.50K |
| 2026-07-22 | $792.69 | +2.33% | $788.17 | $804.44 | $788.17 | 67.90K |
| 2026-07-21 | $774.63 | +2.62% | $768.73 | $781.90 | $758.70 | 67.90K |
| 2026-07-20 | $754.85 | +1.79% | $758.44 | $766.94 | $754.50 | 89.00K |
| 2026-07-17 | $741.55 | +0.42% | $734.85 | $753.30 | $730.00 | 69.90K |
| 2026-07-16 | $738.44 | +0.98% | $752.39 | $752.39 | $734.19 | 78.50K |
| 2026-07-15 | $731.26 | -0.68% | $732.99 | $738.47 | $723.58 | 70.40K |
| 2026-07-14 | $736.30 | +0.12% | $727.16 | $743.82 | $727.16 | 93.60K |
| 2026-07-13 | $735.40 | -2.18% | $749.58 | $749.58 | $729.21 | 89.00K |
| 2026-07-10 | $751.80 | -1.19% | $760.01 | $760.01 | $750.49 | 53.30K |
| 2026-07-09 | $760.89 | -2.46% | $770.60 | $773.66 | $760.20 | 54.10K |
| 2026-07-08 | $780.05 | +0.27% | $777.56 | $785.73 | $775.18 | 53.00K |
| 2026-07-07 | $777.93 | -4.08% | $799.85 | $803.33 | $768.75 | 81.60K |
| 2026-07-06 | $811.01 | +0.96% | $810.44 | $821.25 | $809.01 | 82.80K |
| 2026-07-02 | $803.26 | +5.69% | $789.58 | $820.00 | $787.40 | 128.80K |
| 2026-07-01 | $759.98 | +0.17% | $761.71 | $776.66 | $758.04 | 75.10K |
| 2026-06-30 | $758.72 | +3.56% | $749.65 | $766.00 | $749.65 | 99.50K |
| 2026-06-29 | $732.66 | +2.37% | $727.79 | $736.48 | $721.04 | 122.20K |
| 2026-06-26 | $715.72 | -2.32% | $719.00 | $731.85 | $710.00 | 96.20K |
| 2026-06-25 | $732.71 | -2.42% | $754.10 | $754.91 | $727.76 | 99.10K |
| 2026-06-24 | $750.90 | -2.79% | $765.98 | $772.66 | $749.00 | 83.30K |
| 2026-06-23 | $772.45 | -0.28% | $770.80 | $779.34 | $767.86 | 63.20K |
| 2026-06-22 | $774.62 | -1.73% | $784.45 | $786.40 | $771.53 | 114.80K |
| 2026-06-18 | $788.23 | -4.09% | $821.08 | $824.97 | $780.54 | 212.80K |
| 2026-06-17 | $821.82 | -0.02% | $821.29 | $832.26 | $816.75 | 82.30K |
| 2026-06-16 | $821.99 | +0.90% | $822.04 | $831.90 | $813.56 | 94.00K |
| 2026-06-15 | $814.65 | -4.61% | $834.58 | $841.62 | $808.00 | 134.10K |
| 2026-06-12 | $854.06 | -6.48% | $882.39 | $882.39 | $848.37 | 107.50K |
| 2026-06-11 | $913.20 | +11.51% | $864.56 | $916.51 | $864.26 | 194.30K |
| 2026-06-10 | $818.97 | -2.22% | $826.39 | $832.15 | $813.71 | 65.90K |
| 2026-06-09 | $837.59 | +0.90% | $833.42 | $841.00 | $808.50 | 69.50K |
| 2026-06-08 | $830.16 | +0.83% | $839.20 | $848.25 | $827.68 | 78.60K |
| 2026-06-05 | $823.36 | -1.74% | $826.38 | $836.49 | $817.01 | 80.80K |
| 2026-06-04 | $837.94 | +0.98% | $826.00 | $841.48 | $812.89 | 78.20K |
| 2026-06-03 | $829.81 | -2.28% | $838.05 | $845.29 | $828.00 | 73.30K |
| 2026-06-02 | $849.15 | -1.04% | $844.90 | $854.00 | $837.78 | 65.60K |
| 2026-06-01 | $858.06 | -2.59% | $868.87 | $869.99 | $850.50 | 104.40K |
| 2026-05-29 | $880.89 | -1.32% | $896.57 | $897.79 | $859.98 | 146.00K |
| 2026-05-28 | $892.63 | +7.70% | $868.22 | $902.18 | $862.14 | 240.10K |
| 2026-05-27 | $828.81 | -2.77% | $837.08 | $837.24 | $810.94 | 189.30K |
| 2026-05-26 | $852.41 | +11.02% | $857.49 | $857.49 | $820.00 | 278.30K |