Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT
· Real-Time Price · USD
482.04
2.50 (0.52%)
At close: Sep 05, 2025, 3:59 PM
482.99
0.20%
After-hours: Sep 05, 2025, 07:22 PM EDT
ESLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 480.00 | 483.01 | 468.00 | 482.04 | 482.04 | 0.52% | 129,465 |
| 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 |
| Aug 28, 2025 | 487.91 | 491.01 | 481.28 | 485.08 | 485.08 | -0.28% | 120,300 |
| Aug 27, 2025 | 496.06 | 499.00 | 482.50 | 486.43 | 486.43 | -0.77% | 209,144 |
| Aug 26, 2025 | 471.29 | 491.17 | 471.29 | 490.19 | 490.19 | 6.86% | 197,295 |
| Aug 25, 2025 | 456.11 | 462.49 | 455.02 | 458.71 | 458.71 | 1.74% | 103,837 |
| Aug 22, 2025 | 459.43 | 461.46 | 447.00 | 450.85 | 450.85 | -1.84% | 86,129 |
| Aug 21, 2025 | 454.73 | 461.49 | 454.73 | 459.32 | 459.32 | 0.50% | 52,871 |
| Aug 20, 2025 | 457.70 | 461.11 | 454.10 | 457.03 | 457.03 | 1.19% | 72,439 |
| Aug 19, 2025 | 462.94 | 462.94 | 447.10 | 451.67 | 451.67 | -4.58% | 312,500 |
| Aug 18, 2025 | 466.92 | 474.17 | 462.15 | 473.34 | 473.34 | 2.01% | 125,400 |
| Aug 15, 2025 | 458.69 | 465.18 | 451.00 | 464.00 | 464.00 | 0.92% | 81,680 |
| Aug 14, 2025 | 462.61 | 470.10 | 458.80 | 459.77 | 459.77 | -0.41% | 102,432 |
| 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 |