Elbit Systems Ltd. - ESLT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	494.19	493.57	493.57	500.4	492.06	126,200
September 25, 2025	484.99	491.35	491.35	492.86	478.96	147,100
September 24, 2025	498.5	490.5	490.5	501.66	489.24	95,200
September 23, 2025	500	499.03	499.03	502.98	491.81	63,500
September 22, 2025	487.97	498.97	498.97	498.97	482.76	129,007
September 19, 2025	495.05	487.97	487.97	498	486.51	83,301
September 18, 2025	475	490.63	490.63	494.37	473.42	109,780
September 17, 2025	487.85	479.93	479.93	487.85	469.36	257,300
September 16, 2025	500.1	507.95	507.95	510.46	500.1	85,469
September 15, 2025	489	503.42	503.42	505.99	482	158,360
September 12, 2025	503.82	509.54	509.54	510.58	501.75	42,200
September 11, 2025	504	505.45	505.45	507.61	500.55	79,400
September 10, 2025	496.62	504.33	504.33	504.5	495.43	95,150
September 09, 2025	490.98	489.25	489.25	490.98	483.24	87,856
September 08, 2025	491.26	491.3	491.3	495	487.56	83,155
September 05, 2025	480	482.04	482.04	483.01	468	129,541
September 04, 2025	480.15	479.54	479.54	482	475.4	82,000
September 03, 2025	475.8	479.42	479.42	480.63	473.94	100,900
September 02, 2025	474.27	475.69	475.69	476.08	465.05	93,320
August 29, 2025	488.98	480.21	480.21	488.98	477.68	91,000
August 28, 2025	487.91	485.08	485.08	491.01	481.28	120,300
August 27, 2025	496.06	486.43	486.43	499	482.5	209,144
August 26, 2025	471.29	490.19	490.19	491.17	471.29	197,295
August 25, 2025	456.11	458.71	458.71	462.49	455.02	103,837
August 22, 2025	459.43	450.85	450.85	461.46	447	86,129
August 21, 2025	454.73	459.32	459.32	461.49	454.73	52,871
August 20, 2025	457.7	457.03	457.03	461.11	454.1	72,439
August 19, 2025	462.94	451.67	451.67	462.94	447.1	312,500
August 18, 2025	466.92	473.34	473.34	474.17	462.15	125,400
August 15, 2025	458.69	464	464	465.18	451	81,680
August 14, 2025	462.61	459.77	459.77	470.1	458.8	102,432
August 13, 2025	467.76	461.66	461.66	476.57	454.84	245,849
August 12, 2025	442.57	437.18	437.18	444.25	432.85	148,546
August 11, 2025	448	444.12	444.12	453.17	434.75	144,600
August 08, 2025	470	449.44	449.44	472.01	446.01	220,110
August 07, 2025	483.55	470.42	470.42	483.55	466.22	197,223
August 06, 2025	482.15	484.23	484.23	485.78	478.92	91,286
August 05, 2025	484.87	483.99	483.99	494.32	478.18	247,600
August 04, 2025	469.92	490	490	491.77	469.92	281,240
August 01, 2025	464.86	465.01	465.01	465.62	449.45	117,126
July 31, 2025	465.53	466.71	466.71	467.45	460.1	148,429
July 30, 2025	452.31	461.64	461.64	463	452.31	118,573
July 29, 2025	451.78	453.83	453.83	456.35	450.1	51,300
July 28, 2025	456	452.15	452.15	457.94	446	55,900
July 25, 2025	454.1	452.82	452.82	458	450.47	68,627
July 24, 2025	444.48	450.29	450.29	454.41	442.59	99,600
July 23, 2025	440.01	445.97	445.97	446.62	440.01	58,955
July 22, 2025	442.2	437	437	442.91	433.03	75,137
July 21, 2025	441.58	439.68	439.68	443.16	437.49	68,400
July 18, 2025	432.65	432.97	432.97	434.89	427.09	83,200
July 17, 2025	431.4	429.99	429.99	433.37	422.84	132,431
July 16, 2025	441	440.99	440.99	443.12	439	87,165
July 15, 2025	450.4	447	447	450.74	445.51	83,870
July 14, 2025	446.51	454.09	454.09	454.09	443.77	98,600
July 11, 2025	450.9	447.42	447.42	452.48	446.05	74,729
July 10, 2025	452.7	448.28	448.28	452.95	438.75	124,300
July 09, 2025	447	455.7	455.7	458.83	444.92	129,758
July 08, 2025	443.6	441.71	441.71	445.24	429.89	228,000
July 07, 2025	444.32	446.41	446.41	450	442.94	120,600
July 03, 2025	439	444.32	444.32	444.32	436.86	77,900

Elbit Systems Ltd. (ESLT) NASDAQ