Elbit Systems Ltd. (ESLT)
407.73
38.47 (10.42%)
At close: Mar 18, 2025, 3:59 PM
396.72
-2.70%
Pre-market: Mar 19, 2025, 05:56 AM EDT
ESLT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 395.99 | 414.64 | 393.05 | 408.53 | 39.27 | 10.63% | 214,921 |
| Mar 17, 2025 | 360.20 | 370.02 | 359.76 | 369.26 | 1.52 | 0.41% | 89,408 |
| Mar 14, 2025 | 362.17 | 369.90 | 362.17 | 367.74 | 7.15 | 1.98% | 57,238 |
| Mar 13, 2025 | 357.77 | 361.75 | 357.05 | 360.59 | 6.36 | 1.80% | 55,052 |
| Mar 12, 2025 | 349.99 | 354.70 | 349.62 | 354.23 | 1.46 | 0.41% | 38,260 |
| Mar 11, 2025 | 343.63 | 353.16 | 343.03 | 352.77 | 4.92 | 1.41% | 42,500 |
| Mar 10, 2025 | 349.22 | 349.26 | 343.00 | 347.85 | -9.18 | -2.57% | 94,524 |
| Mar 7, 2025 | 350.87 | 357.40 | 350.66 | 357.03 | 3.27 | 0.92% | 55,915 |
| Mar 6, 2025 | 359.08 | 359.08 | 352.20 | 353.76 | 1.72 | 0.49% | 71,462 |
| Mar 5, 2025 | 347.00 | 352.39 | 345.63 | 352.04 | 12.04 | 3.54% | 89,180 |
| Mar 4, 2025 | 334.60 | 344.37 | 333.37 | 340.00 | 5.40 | 1.61% | 136,900 |
| Mar 3, 2025 | 333.99 | 338.10 | 328.32 | 334.60 | 23.61 | 7.59% | 101,000 |
| Feb 28, 2025 | 305.46 | 310.99 | 303.06 | 310.99 | 5.25 | 1.72% | 42,100 |
| Feb 27, 2025 | 304.63 | 307.38 | 302.89 | 305.74 | 2.61 | 0.86% | 32,800 |
| Feb 26, 2025 | 300.42 | 307.23 | 299.00 | 303.13 | 3.99 | 1.33% | 37,215 |
| Feb 25, 2025 | 298.74 | 301.72 | 297.52 | 299.14 | 1.58 | 0.53% | 22,429 |
| Feb 24, 2025 | 297.31 | 298.29 | 294.99 | 297.56 | 1.54 | 0.52% | 23,700 |
| Feb 21, 2025 | 301.11 | 301.11 | 295.00 | 296.02 | -4.28 | -1.43% | 25,900 |
| Feb 20, 2025 | 300.90 | 301.06 | 296.93 | 300.30 | -0.60 | -0.20% | 27,500 |
| Feb 19, 2025 | 301.99 | 302.00 | 299.35 | 300.90 | 3.36 | 1.13% | 29,200 |
| Feb 18, 2025 | 298.17 | 301.92 | 296.98 | 297.54 | 0.56 | 0.19% | 33,617 |
| Feb 14, 2025 | 297.10 | 297.82 | 295.41 | 296.98 | 0.64 | 0.22% | 24,700 |
| Feb 13, 2025 | 297.72 | 299.72 | 296.34 | 296.34 | -1.28 | -0.43% | 28,717 |
| Feb 12, 2025 | 297.32 | 300.44 | 295.91 | 297.62 | -4.56 | -1.51% | 31,800 |
| Feb 11, 2025 | 302.09 | 304.47 | 301.99 | 302.18 | -1.42 | -0.47% | 27,355 |
| Feb 10, 2025 | 305.60 | 305.60 | 303.22 | 303.60 | -1.89 | -0.62% | 28,949 |
| Feb 7, 2025 | 305.17 | 307.98 | 305.17 | 305.49 | -0.20 | -0.07% | 14,626 |
| Feb 6, 2025 | 307.94 | 308.90 | 305.62 | 305.69 | -6.18 | -1.98% | 21,344 |
| Feb 5, 2025 | 310.30 | 313.89 | 310.03 | 311.87 | 4.72 | 1.54% | 37,200 |
| Feb 4, 2025 | 304.80 | 307.53 | 304.31 | 307.15 | 3.94 | 1.30% | 23,200 |
| Feb 3, 2025 | 301.98 | 304.00 | 299.77 | 303.21 | -2.34 | -0.77% | 30,404 |
| Jan 31, 2025 | 304.80 | 308.00 | 303.00 | 305.55 | 1.24 | 0.41% | 37,100 |
| Jan 30, 2025 | 299.50 | 304.31 | 299.40 | 304.31 | 0.71 | 0.23% | 23,300 |
| Jan 29, 2025 | 302.72 | 305.00 | 301.49 | 303.60 | 7.51 | 2.54% | 35,615 |
| Jan 28, 2025 | 295.39 | 296.90 | 295.39 | 296.09 | 1.67 | 0.57% | 21,300 |
| Jan 27, 2025 | 294.44 | 296.80 | 293.61 | 294.42 | -6.65 | -2.21% | 31,900 |
| Jan 24, 2025 | 299.77 | 301.60 | 299.77 | 301.07 | 0.75 | 0.25% | 25,338 |
| Jan 23, 2025 | 300.31 | 301.49 | 299.27 | 300.32 | -3.73 | -1.23% | 26,724 |
| Jan 22, 2025 | 306.00 | 306.28 | 301.88 | 304.05 | -3.65 | -1.19% | 43,800 |
| Jan 21, 2025 | 301.63 | 308.96 | 301.63 | 307.70 | 9.88 | 3.32% | 69,940 |
| Jan 17, 2025 | 296.27 | 298.83 | 296.27 | 297.82 | 3.91 | 1.33% | 35,600 |
| Jan 16, 2025 | 294.30 | 295.82 | 293.61 | 293.91 | -0.64 | -0.22% | 27,634 |
| Jan 15, 2025 | 294.01 | 295.08 | 292.89 | 294.55 | 2.53 | 0.87% | 58,045 |
| Jan 14, 2025 | 290.41 | 293.50 | 290.41 | 292.02 | 3.99 | 1.39% | 65,334 |
| Jan 13, 2025 | 287.26 | 290.66 | 286.04 | 288.03 | 7.31 | 2.60% | 91,900 |
| Jan 10, 2025 | 285.47 | 286.55 | 279.09 | 280.72 | 6.66 | 2.43% | 54,155 |
| Jan 8, 2025 | 271.18 | 274.21 | 270.46 | 274.06 | 8.27 | 3.11% | 47,800 |
| Jan 7, 2025 | 269.44 | 270.00 | 265.54 | 265.79 | 4.32 | 1.65% | 32,500 |
| Jan 6, 2025 | 264.06 | 265.90 | 261.01 | 261.47 | -2.22 | -0.84% | 29,300 |
| Jan 3, 2025 | 261.62 | 263.69 | 261.00 | 263.69 | 1.31 | 0.50% | 17,823 |