Elbit Systems Ltd. (ESLT)
405.75
-2.54 (-0.62%)
At close: Apr 15, 2025, 3:59 PM
402.99
-0.68%
After-hours: Apr 15, 2025, 07:44 PM EDT
Elbit Systems Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 409.70 | 409.70 | 412.31 | 412.31 | 407.06 | 407.06 | 408.29 | 408.29 | 0.51% | 60,508 |
| Apr 11, 2025 | 398.14 | 398.14 | 407.06 | 407.06 | 398.14 | 398.14 | 406.21 | 406.21 | 2.51% | 85,900 |
| Apr 10, 2025 | 385.97 | 385.97 | 398.67 | 398.67 | 383.88 | 383.88 | 396.26 | 396.26 | 1.70% | 95,208 |
| Apr 9, 2025 | 370.03 | 370.03 | 391.19 | 391.19 | 369.84 | 369.84 | 389.63 | 389.63 | 4.75% | 130,553 |
| Apr 8, 2025 | 373.41 | 373.41 | 381.50 | 381.50 | 367.57 | 367.57 | 371.97 | 371.97 | 1.99% | 104,718 |
| Apr 7, 2025 | 357.68 | 357.68 | 372.59 | 372.59 | 354.68 | 354.68 | 364.73 | 364.73 | -1.46% | 110,433 |
| Apr 4, 2025 | 377.88 | 377.88 | 381.62 | 381.62 | 368.28 | 368.28 | 370.15 | 370.15 | -5.13% | 114,900 |
| Apr 3, 2025 | 386.29 | 386.29 | 395.87 | 395.87 | 386.27 | 386.27 | 390.16 | 390.16 | 0.50% | 54,900 |
| Apr 2, 2025 | 385.55 | 385.55 | 391.98 | 391.98 | 384.11 | 384.11 | 388.23 | 388.23 | 0.22% | 44,165 |
| Apr 1, 2025 | 384.03 | 384.03 | 392.60 | 392.60 | 384.03 | 384.03 | 387.36 | 387.36 | 0.96% | 74,100 |
| Mar 31, 2025 | 380.85 | 380.85 | 384.20 | 384.20 | 375.51 | 375.51 | 383.68 | 383.68 | -1.08% | 80,413 |
| Mar 28, 2025 | 394.49 | 394.49 | 394.49 | 394.49 | 386.69 | 386.69 | 387.86 | 387.86 | -1.17% | 94,700 |
| Mar 27, 2025 | 387.17 | 387.17 | 395.93 | 395.93 | 383.03 | 383.03 | 392.46 | 392.46 | -0.22% | 87,000 |
| Mar 26, 2025 | 402.92 | 402.92 | 404.46 | 404.46 | 392.42 | 392.42 | 393.32 | 393.32 | -2.89% | 99,500 |
| Mar 25, 2025 | 395.00 | 395.00 | 406.63 | 406.63 | 394.09 | 394.09 | 405.01 | 405.01 | 2.40% | 108,500 |
| Mar 24, 2025 | 397.27 | 397.27 | 400.06 | 400.06 | 390.30 | 390.30 | 395.50 | 395.50 | -3.73% | 174,000 |
| Mar 21, 2025 | 411.00 | 411.00 | 420.00 | 420.00 | 408.91 | 408.91 | 410.83 | 410.83 | -0.53% | 150,528 |
| Mar 20, 2025 | 402.79 | 402.79 | 413.38 | 413.38 | 401.46 | 401.46 | 413.00 | 413.00 | 0.58% | 160,994 |
| Mar 19, 2025 | 388.39 | 388.39 | 411.88 | 411.88 | 387.90 | 387.90 | 410.60 | 410.60 | 0.51% | 284,304 |
| Mar 18, 2025 | 395.99 | 395.99 | 414.64 | 414.64 | 393.05 | 393.05 | 408.53 | 408.53 | 10.63% | 215,468 |
| Mar 17, 2025 | 360.20 | 360.20 | 370.02 | 370.02 | 359.76 | 359.76 | 369.26 | 369.26 | 0.41% | 89,408 |
| Mar 14, 2025 | 362.17 | 362.17 | 369.90 | 369.90 | 362.17 | 362.17 | 367.74 | 367.74 | 1.98% | 57,238 |
| Mar 13, 2025 | 357.77 | 357.77 | 361.75 | 361.75 | 357.05 | 357.05 | 360.59 | 360.59 | 1.80% | 55,052 |
| Mar 12, 2025 | 349.99 | 349.99 | 354.70 | 354.70 | 349.62 | 349.62 | 354.23 | 354.23 | 0.41% | 38,260 |
| Mar 11, 2025 | 343.63 | 343.63 | 353.16 | 353.16 | 343.03 | 343.03 | 352.77 | 352.77 | 1.41% | 42,500 |
| Mar 10, 2025 | 349.22 | 349.22 | 349.26 | 349.26 | 343.00 | 343.00 | 347.85 | 347.85 | -2.57% | 94,524 |
| Mar 7, 2025 | 350.87 | 350.87 | 357.40 | 357.40 | 350.66 | 350.66 | 357.03 | 357.03 | 0.92% | 55,915 |
| Mar 6, 2025 | 359.08 | 359.08 | 359.08 | 359.08 | 352.20 | 352.20 | 353.76 | 353.76 | 0.49% | 71,462 |
| Mar 5, 2025 | 347.00 | 347.00 | 352.39 | 352.39 | 345.63 | 345.63 | 352.04 | 352.04 | 3.54% | 89,180 |
| Mar 4, 2025 | 334.60 | 334.60 | 344.37 | 344.37 | 333.37 | 333.37 | 340.00 | 340.00 | 1.61% | 136,900 |
| Mar 3, 2025 | 333.99 | 333.99 | 338.10 | 338.10 | 328.32 | 328.32 | 334.60 | 334.60 | 7.59% | 101,000 |
| Feb 28, 2025 | 305.46 | 305.46 | 310.99 | 310.99 | 303.06 | 303.06 | 310.99 | 310.99 | 1.72% | 42,100 |
| Feb 27, 2025 | 304.63 | 304.63 | 307.38 | 307.38 | 302.89 | 302.89 | 305.74 | 305.74 | 0.86% | 32,800 |
| Feb 26, 2025 | 300.42 | 300.42 | 307.23 | 307.23 | 299.00 | 299.00 | 303.13 | 303.13 | 1.33% | 37,215 |
| Feb 25, 2025 | 298.74 | 298.74 | 301.72 | 301.72 | 297.52 | 297.52 | 299.14 | 299.14 | 0.53% | 22,429 |
| Feb 24, 2025 | 297.31 | 297.31 | 298.29 | 298.29 | 294.99 | 294.99 | 297.56 | 297.56 | 0.52% | 23,700 |
| Feb 21, 2025 | 301.11 | 301.11 | 301.11 | 301.11 | 295.00 | 295.00 | 296.02 | 296.02 | -1.43% | 25,900 |
| Feb 20, 2025 | 300.90 | 300.90 | 301.06 | 301.06 | 296.93 | 296.93 | 300.30 | 300.30 | -0.20% | 27,500 |
| Feb 19, 2025 | 301.99 | 301.99 | 302.00 | 302.00 | 299.35 | 299.35 | 300.90 | 300.90 | 1.13% | 29,200 |
| Feb 18, 2025 | 298.17 | 298.17 | 301.92 | 301.92 | 296.98 | 296.98 | 297.54 | 297.54 | 0.19% | 33,617 |
| Feb 14, 2025 | 297.10 | 297.10 | 297.82 | 297.82 | 295.41 | 295.41 | 296.98 | 296.98 | 0.22% | 24,700 |
| Feb 13, 2025 | 297.72 | 297.72 | 299.72 | 299.72 | 296.34 | 296.34 | 296.34 | 296.34 | -0.43% | 28,717 |
| Feb 12, 2025 | 297.32 | 297.32 | 300.44 | 300.44 | 295.91 | 295.91 | 297.62 | 297.62 | -1.51% | 31,800 |
| Feb 11, 2025 | 302.09 | 302.09 | 304.47 | 304.47 | 301.99 | 301.99 | 302.18 | 302.18 | -0.47% | 27,355 |
| Feb 10, 2025 | 305.60 | 305.60 | 305.60 | 305.60 | 303.22 | 303.22 | 303.60 | 303.60 | -0.62% | 28,949 |
| Feb 7, 2025 | 305.17 | 305.17 | 307.98 | 307.98 | 305.17 | 305.17 | 305.49 | 305.49 | -0.07% | 14,626 |
| Feb 6, 2025 | 307.94 | 307.94 | 308.90 | 308.90 | 305.62 | 305.62 | 305.69 | 305.69 | -1.98% | 21,344 |
| Feb 5, 2025 | 310.30 | 310.30 | 313.89 | 313.89 | 310.03 | 310.03 | 311.87 | 311.87 | 1.54% | 37,200 |
| Feb 4, 2025 | 304.80 | 304.80 | 307.53 | 307.53 | 304.31 | 304.31 | 307.15 | 307.15 | 1.30% | 23,200 |
| Feb 3, 2025 | 301.98 | 301.98 | 304.00 | 304.00 | 299.77 | 299.77 | 303.21 | 303.21 | -0.77% | 30,404 |