Elbit Systems Ltd. - Ordinary Shares (ESLT)

660.52
+6.68 (1.02%)
NASDAQ · Last Trade: Oct 13th, 1:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/12/2026660.97662.00650.68653.8453,214652.84
10/09/2026661.01661.85654.36655.7464,395654.74
10/08/2026663.45671.31662.41665.0960,229664.07
10/07/2026687.27687.27667.81669.1381,082668.11
10/06/2026704.72704.72680.74691.1096,533690.04
10/05/2026717.87727.32705.57709.37112,311708.28
10/02/2026703.36703.36695.69696.2339,525695.16
10/01/2026680.33697.39680.33695.6855,486694.62
9/30/2026687.00692.00680.03682.01102,302680.97
9/29/2026702.00704.34692.24703.37176,367702.29
9/28/2026715.53719.00701.70704.2774,573703.19
9/25/2026739.89745.26730.51735.0070,843733.88
9/24/2026744.33748.75738.25739.7283,191738.59
9/23/2026744.21752.46739.32742.4969,470741.35
9/22/2026759.81760.35734.42744.7589,160743.61
9/21/2026747.95753.94745.26750.6945,678749.54
9/18/2026745.89748.50737.11743.3581,434742.21
9/17/2026749.57753.71744.22748.5663,128747.41
9/16/2026735.00742.19730.65738.1651,587737.03
9/15/2026726.58736.75722.91731.7554,929730.63
9/14/2026721.39727.33715.13724.9169,492723.80
9/11/2026723.91729.65720.20728.0049,321726.89
9/10/2026725.00733.15723.50723.9176,114722.80
9/09/2026714.04724.42714.04714.4085,437713.31
9/08/2026724.55728.00706.50708.51115,411707.43
9/04/2026706.86706.86700.11703.2833,809702.20
9/03/2026709.20709.20696.19701.2262,927700.15
9/02/2026724.50724.50706.19709.2070,053708.12
9/01/2026711.29720.25707.92708.7087,182707.62
8/31/2026705.00706.74699.62700.5160,779699.44
8/28/2026718.97718.97705.24708.6865,028707.60
8/27/2026718.00721.92715.09718.6966,188717.59
8/26/2026712.00723.85711.70722.4875,405721.38
8/25/2026733.69735.83720.44722.2584,288721.14
8/24/2026742.39743.20726.13730.4090,249729.28
8/21/2026745.10753.89737.42741.3339,210740.20
8/20/2026750.00759.08740.31743.6757,902742.53
8/19/2026773.40776.71749.01752.30164,981751.15
8/18/2026773.42797.79772.03795.71124,282794.49
8/17/2026786.00793.31782.05782.8471,848781.64
8/14/2026785.55786.66777.79783.6282,564782.42
8/13/2026778.06785.73772.14779.6260,556778.43
8/12/2026783.31788.60779.49779.5157,994778.32
8/11/2026795.00800.43760.42776.08233,802774.89
8/10/2026859.14863.12844.90846.0481,684844.75
8/07/2026857.00862.10845.89859.1461,821857.83
8/06/2026855.01876.85848.55857.0092,075855.69
8/05/2026854.16867.54846.64864.2676,605862.94
8/04/2026831.37850.60829.77849.2779,866847.97
8/03/2026809.00832.30809.00830.1557,143828.88
7/31/2026802.05815.02801.43808.6564,180807.41
7/30/2026774.85786.99773.11785.9665,876784.76
7/29/2026800.00800.00767.04769.1089,524767.92
7/28/2026817.88823.77811.03818.5997,024817.34
7/27/2026812.00824.43803.01812.8666,166811.62
7/24/2026827.00831.08818.10820.2172,655818.96
7/23/2026798.44827.00793.00808.6088,536807.36
7/22/2026788.17804.43788.17792.6967,873791.48
7/21/2026768.73781.90758.70774.6367,901773.45
7/20/2026758.44766.93754.50754.8589,053753.70
7/17/2026734.85753.30730.00741.5570,014740.42
7/16/2026752.39752.39734.19738.4478,543737.31
7/15/2026732.99738.47723.58731.2670,365730.14
7/14/2026727.16743.82727.16736.3093,605735.17
7/13/2026749.58749.58729.21735.4088,975734.27