Elbit Systems Ltd. Ordinary Shares
ESLT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.52% | 81.78K |
| Aug 7, 2026 | $857.00 | $862.10 | $845.89 | $859.14 | +0.25% | 61.82K |
| Aug 6, 2026 | $855.01 | $876.85 | $848.55 | $857.00 | -0.84% | 92.08K |
| Aug 5, 2026 | $854.16 | $867.54 | $846.64 | $864.26 | +1.77% | 76.63K |
| Aug 4, 2026 | $831.37 | $850.60 | $829.78 | $849.27 | +2.30% | 79.88K |
| Aug 3, 2026 | $809.00 | $832.30 | $809.00 | $830.15 | +2.66% | 57.14K |
| Jul 31, 2026 | $802.05 | $815.02 | $801.43 | $808.65 | +2.89% | 64.18K |
| Jul 30, 2026 | $774.85 | $786.99 | $773.11 | $785.96 | +2.19% | 65.88K |
| Jul 29, 2026 | $800.00 | $800.00 | $767.05 | $769.10 | -6.05% | 89.53K |
| Jul 28, 2026 | $817.88 | $823.77 | $811.03 | $818.59 | +0.70% | 97.03K |
| Jul 27, 2026 | $812.00 | $824.43 | $803.02 | $812.86 | -0.90% | 66.17K |
| Jul 24, 2026 | $827.00 | $831.08 | $818.10 | $820.21 | +1.44% | 72.65K |
| Jul 23, 2026 | $798.44 | $827.00 | $793.00 | $808.60 | +2.01% | 88.54K |
| Jul 22, 2026 | $788.17 | $804.44 | $788.17 | $792.69 | +2.33% | 67.87K |
| Jul 21, 2026 | $768.73 | $781.90 | $758.70 | $774.63 | +2.62% | 67.90K |
| Jul 20, 2026 | $758.44 | $766.94 | $754.50 | $754.85 | +1.79% | 89.15K |
| Jul 17, 2026 | $734.85 | $753.30 | $730.00 | $741.55 | +0.42% | 70.01K |
| Jul 16, 2026 | $752.39 | $752.39 | $734.19 | $738.44 | +0.98% | 78.54K |
| Jul 15, 2026 | $732.99 | $738.47 | $723.58 | $731.26 | -0.68% | 70.36K |
| Jul 14, 2026 | $727.16 | $743.82 | $727.16 | $736.30 | +0.12% | 93.63K |
| Jul 13, 2026 | $749.58 | $749.58 | $729.21 | $735.40 | -2.18% | 88.97K |
| Jul 10, 2026 | $760.01 | $760.01 | $750.49 | $751.80 | -1.19% | 53.42K |
| Jul 9, 2026 | $770.60 | $773.66 | $760.20 | $760.89 | -2.46% | 54.15K |
| Jul 8, 2026 | $777.56 | $785.73 | $775.18 | $780.05 | +0.27% | 53.02K |
| Jul 7, 2026 | $799.85 | $803.33 | $768.75 | $777.93 | -4.08% | 81.65K |
| Jul 6, 2026 | $810.44 | $821.25 | $809.01 | $811.01 | +0.96% | 82.85K |
| Jul 2, 2026 | $789.58 | $820.00 | $787.40 | $803.26 | +5.69% | 128.75K |
| Jul 1, 2026 | $761.71 | $776.66 | $758.04 | $759.98 | +0.17% | 75.05K |
| Jun 30, 2026 | $749.65 | $766.00 | $749.65 | $758.72 | +3.56% | 99.66K |
| Jun 29, 2026 | $727.79 | $736.48 | $721.04 | $732.66 | +2.37% | 122.22K |
| Jun 26, 2026 | $719.00 | $731.85 | $710.00 | $715.72 | -2.32% | 96.21K |
| Jun 25, 2026 | $754.10 | $754.91 | $727.76 | $732.71 | -2.42% | 99.13K |
| Jun 24, 2026 | $765.98 | $772.66 | $749.00 | $750.90 | -2.79% | 83.45K |
| Jun 23, 2026 | $770.80 | $779.34 | $767.86 | $772.45 | -0.28% | 63.23K |
| Jun 22, 2026 | $784.45 | $786.40 | $771.53 | $774.62 | -1.73% | 114.81K |
| Jun 18, 2026 | $821.08 | $824.97 | $780.54 | $788.23 | -4.09% | 212.83K |
| Jun 17, 2026 | $821.29 | $832.26 | $816.75 | $821.82 | — | 82.33K |
