Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT
· Real-Time Price · USD
459.80
-1.86 (-0.40%)
At close: Aug 14, 2025, 3:59 PM
467.00
1.57%
Pre-market: Aug 15, 2025, 04:07 AM EDT
ESLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 462.61 | 470.10 | 458.80 | 459.77 | 459.77 | -0.41% | 102,264 |
| Aug 13, 2025 | 467.76 | 476.57 | 454.84 | 461.66 | 461.66 | 5.60% | 245,849 |
| Aug 12, 2025 | 442.57 | 444.25 | 432.85 | 437.18 | 437.18 | -1.56% | 148,546 |
| Aug 11, 2025 | 448.00 | 453.17 | 434.75 | 444.12 | 444.12 | -1.18% | 144,600 |
| Aug 8, 2025 | 470.00 | 472.01 | 446.01 | 449.44 | 449.44 | -4.46% | 220,110 |
| Aug 7, 2025 | 483.55 | 483.55 | 466.22 | 470.42 | 470.42 | -2.85% | 197,223 |
| Aug 6, 2025 | 482.15 | 485.78 | 478.92 | 484.23 | 484.23 | 0.05% | 91,286 |
| Aug 5, 2025 | 484.87 | 494.32 | 478.18 | 483.99 | 483.99 | -1.23% | 247,600 |
| Aug 4, 2025 | 469.92 | 491.77 | 469.92 | 490.00 | 490.00 | 5.37% | 281,240 |
| Aug 1, 2025 | 464.86 | 465.62 | 449.45 | 465.01 | 465.01 | -0.36% | 117,126 |
| Jul 31, 2025 | 465.53 | 467.45 | 460.10 | 466.71 | 466.71 | 1.10% | 148,429 |
| Jul 30, 2025 | 452.31 | 463.00 | 452.31 | 461.64 | 461.64 | 1.72% | 118,573 |
| Jul 29, 2025 | 451.78 | 456.35 | 450.10 | 453.83 | 453.83 | 0.37% | 51,300 |
| Jul 28, 2025 | 456.00 | 457.94 | 446.00 | 452.15 | 452.15 | -0.15% | 55,900 |
| Jul 25, 2025 | 454.10 | 458.00 | 450.47 | 452.82 | 452.82 | 0.56% | 68,627 |
| Jul 24, 2025 | 444.48 | 454.41 | 442.59 | 450.29 | 450.29 | 0.97% | 99,600 |
| Jul 23, 2025 | 440.01 | 446.62 | 440.01 | 445.97 | 445.97 | 2.05% | 58,955 |
| Jul 22, 2025 | 442.20 | 442.91 | 433.03 | 437.00 | 437.00 | -0.61% | 75,137 |
| Jul 21, 2025 | 441.58 | 443.16 | 437.49 | 439.68 | 439.68 | 1.55% | 68,400 |
| Jul 18, 2025 | 432.65 | 434.89 | 427.09 | 432.97 | 432.97 | 0.69% | 83,200 |