Elbit Systems Ltd. (ESLT) Historical Stock Price Data | Complete Trading History - Stocknear

Elbit Systems Ltd.

NASDAQ: ESLT · Real-Time Price · USD
493.57
2.22 (0.45%)
At close: Sep 26, 2025, 3:59 PM
500.00
1.30%
After-hours: Sep 26, 2025, 06:31 PM EDT

ESLT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 494.19 500.40 492.06 493.57 493.57 0.45% 126,086
Sep 25, 2025 484.99 492.86 478.96 491.35 491.35 0.17% 147,100
Sep 24, 2025 498.50 501.66 489.24 490.50 490.50 -1.71% 95,200
Sep 23, 2025 500.00 502.98 491.81 499.03 499.03 0.01% 63,500
Sep 22, 2025 487.97 498.97 482.76 498.97 498.97 2.25% 129,007
Sep 19, 2025 495.05 498.00 486.51 487.97 487.97 -0.54% 83,301
Sep 18, 2025 475.00 494.37 473.42 490.63 490.63 2.23% 109,949
Sep 17, 2025 487.85 487.85 469.36 479.93 479.93 -5.52% 257,300
Sep 16, 2025 500.10 510.46 500.10 507.95 507.95 0.90% 85,500
Sep 15, 2025 489.00 505.99 482.00 503.42 503.42 -1.20% 158,360
Sep 12, 2025 503.82 510.58 501.75 509.54 509.54 0.81% 42,200
Sep 11, 2025 504.00 507.61 500.55 505.45 505.45 0.22% 79,400
Sep 10, 2025 496.62 504.50 495.43 504.33 504.33 3.08% 95,150
Sep 9, 2025 490.98 490.98 483.24 489.25 489.25 -0.42% 87,900
Sep 8, 2025 491.26 495.00 487.56 491.30 491.30 1.92% 83,200
Sep 5, 2025 480.00 483.01 468.00 482.04 482.04 0.52% 129,541
Sep 4, 2025 480.15 482.00 475.40 479.54 479.54 0.03% 82,000
Sep 3, 2025 475.80 480.63 473.94 479.42 479.42 0.78% 100,900
Sep 2, 2025 474.27 476.08 465.05 475.69 475.69 -0.94% 93,320
Aug 29, 2025 488.98 488.98 477.68 480.21 480.21 -1.00% 91,000