Elbit Systems Ltd. Ordinary Shares
ESLT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $770.91 | $774.84 | $740.74 | $742.47 | -4.77% | 125.41K |
| Oct 30, 2026 | $772.65 | $793.81 | $769.00 | $779.68 | -3.43% | 91.37K |
| Oct 29, 2026 | $783.10 | $815.13 | $781.39 | $807.41 | +3.61% | 110.56K |
| Oct 28, 2026 | $774.96 | $781.62 | $768.72 | $779.28 | -1.36% | 123.51K |
| Oct 27, 2026 | $778.79 | $791.60 | $763.76 | $790.00 | +1.55% | 155.28K |
| Oct 26, 2026 | $752.61 | $778.82 | $752.61 | $777.96 | +5.80% | 68.47K |
| Oct 23, 2026 | $728.86 | $739.86 | $719.07 | $735.34 | -1.06% | 49.11K |
| Oct 22, 2026 | $745.10 | $750.49 | $737.65 | $743.22 | +0.07% | 48.08K |
| Oct 21, 2026 | $741.37 | $747.85 | $737.61 | $742.72 | -0.22% | 62.11K |
| Oct 20, 2026 | $764.91 | $766.46 | $743.00 | $744.33 | -1.99% | 100.58K |
| Oct 19, 2026 | $755.22 | $762.32 | $749.77 | $759.47 | +0.53% | 79.32K |
| Oct 16, 2026 | $742.01 | $755.44 | $742.01 | $755.43 | +1.86% | 100.69K |
| Oct 15, 2026 | $722.91 | $746.26 | $721.11 | $741.61 | +5.74% | 196.83K |
| Oct 14, 2026 | $704.89 | $712.18 | $691.25 | $701.38 | +5.05% | 163.75K |
| Oct 13, 2026 | $663.61 | $670.14 | $659.08 | $667.67 | +2.12% | 254.82K |
| Oct 12, 2026 | $660.97 | $662.00 | $650.68 | $653.84 | -0.29% | 53.22K |
| Oct 9, 2026 | $661.01 | $661.85 | $654.36 | $655.74 | -1.41% | 64.39K |
| Oct 8, 2026 | $663.45 | $671.31 | $662.41 | $665.09 | -0.60% | 60.23K |
| Oct 7, 2026 | $687.27 | $687.27 | $667.81 | $669.13 | -3.18% | 81.08K |
| Oct 6, 2026 | $704.72 | $704.72 | $680.74 | $691.10 | -2.58% | 96.53K |
| Oct 5, 2026 | $717.87 | $727.32 | $705.57 | $709.37 | +1.89% | 112.31K |
| Oct 2, 2026 | $703.36 | $703.36 | $695.69 | $696.23 | +0.08% | 39.52K |
| Oct 1, 2026 | $680.33 | $697.39 | $680.33 | $695.68 | +2.00% | 55.49K |
| Sep 30, 2026 | $687.00 | $692.00 | $680.03 | $682.01 | -3.04% | 102.31K |
| Sep 29, 2026 | $702.00 | $704.34 | $692.24 | $703.37 | -0.13% | 176.37K |
| Sep 28, 2026 | $715.53 | $719.00 | $701.70 | $704.27 | -4.18% | 74.63K |
| Sep 25, 2026 | $739.89 | $745.26 | $730.52 | $735.00 | -0.64% | 70.84K |
| Sep 24, 2026 | $744.33 | $748.75 | $738.25 | $739.72 | -0.37% | 83.19K |
| Sep 23, 2026 | $744.21 | $752.46 | $739.32 | $742.49 | -0.30% | 69.49K |
| Sep 22, 2026 | $759.81 | $760.35 | $734.43 | $744.75 | -0.79% | 89.16K |
| Sep 21, 2026 | $747.95 | $753.94 | $745.26 | $750.69 | +0.99% | 45.68K |
| Sep 18, 2026 | $745.89 | $748.50 | $737.11 | $743.35 | -0.70% | 81.43K |
| Sep 17, 2026 | $749.57 | $753.71 | $744.22 | $748.56 | +1.41% | 63.13K |
| Sep 16, 2026 | $735.00 | $742.19 | $730.65 | $738.16 | +0.88% | 51.60K |
| Sep 15, 2026 | $726.58 | $736.75 | $722.91 | $731.75 | +0.94% | 54.93K |
| Sep 14, 2026 | $721.39 | $727.33 | $715.13 | $724.91 | -0.42% | 69.50K |
| Sep 11, 2026 | $723.91 | $729.65 | $720.20 | $728.00 | +0.56% | 49.32K |
| Sep 10, 2026 | $725.00 | $733.15 | $723.50 | $723.91 | +1.33% | 76.17K |
| Sep 9, 2026 | $714.04 | $724.42 | $714.04 | $714.40 | +0.83% | 85.49K |
| Sep 8, 2026 | $724.55 | $728.00 | $706.50 | $708.51 | +0.74% | 115.45K |
| Sep 4, 2026 | $706.86 | $706.86 | $700.11 | $703.28 | +0.29% | 33.81K |
| Sep 3, 2026 | $709.20 | $709.20 | $696.19 | $701.22 | -1.13% | 62.94K |
| Sep 2, 2026 | $724.50 | $724.50 | $706.19 | $709.20 | +0.07% | 70.06K |
| Sep 1, 2026 | $711.29 | $720.25 | $707.92 | $708.70 | +1.17% | 87.18K |
| Aug 31, 2026 | $705.00 | $706.74 | $699.62 | $700.51 | -1.15% | 60.78K |
| Aug 28, 2026 | $718.97 | $718.97 | $705.24 | $708.68 | -1.39% | 65.03K |
| Aug 27, 2026 | $718.00 | $721.92 | $715.09 | $718.69 | -0.52% | 66.19K |
| Aug 26, 2026 | $712.00 | $723.85 | $711.70 | $722.48 | +0.03% | 75.41K |
| Aug 25, 2026 | $733.69 | $735.83 | $720.44 | $722.25 | -1.12% | 83.90K |
| Aug 24, 2026 | $742.39 | $743.20 | $726.13 | $730.40 | -1.47% | 90.25K |
| Aug 21, 2026 | $745.10 | $753.90 | $737.42 | $741.33 | -0.31% | 39.21K |
| Aug 20, 2026 | $750.00 | $759.08 | $740.31 | $743.67 | -1.15% | 57.91K |
| Aug 19, 2026 | $773.40 | $776.71 | $749.01 | $752.30 | -5.46% | 164.98K |
| Aug 18, 2026 | $773.42 | $797.79 | $772.03 | $795.71 | +1.64% | 124.28K |
| Aug 17, 2026 | $786.00 | $793.31 | $782.05 | $782.84 | -0.10% | 71.85K |
| Aug 14, 2026 | $785.55 | $786.66 | $777.79 | $783.62 | +0.51% | 82.56K |
| Aug 13, 2026 | $778.06 | $785.73 | $772.14 | $779.62 | +0.01% | 60.56K |
| Aug 12, 2026 | $783.31 | $788.60 | $779.49 | $779.51 | +0.44% | 58.00K |
| Aug 11, 2026 | $795.63 | $800.43 | $760.42 | $776.08 | -8.27% | 233.80K |
| Aug 10, 2026 | $859.14 | $863.12 | $844.90 | $846.04 | — | 81.78K |
