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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	741.79	724.73	724.73	741.79	721.19	213,524
February 19, 2026	709	730.31	730.31	735.67	704.47	164,648
February 18, 2026	707.36	709.15	709.15	716.74	698.93	158,800
February 17, 2026	676.62	694.1	694.1	699	673.73	100,045
February 13, 2026	677.27	676.43	676.43	687	663.1	57,725
February 12, 2026	671.9	677.27	677.27	682	667.5	125,512
February 11, 2026	683.14	664.91	664.91	684.66	651.86	177,140
February 10, 2026	686.23	679.17	679.17	687.58	676.25	125,100
February 09, 2026	667.4	670.81	670.81	674.88	664	88,300
February 06, 2026	671.45	665	665	680.9	647.25	151,845
February 05, 2026	678.84	674.2	674.2	693.59	667.96	118,016
February 04, 2026	720.01	679.99	679.99	720.01	670.9	160,390
February 03, 2026	707.44	720.01	720.01	721.76	704.04	97,017
February 02, 2026	692.97	697.57	697.57	709.64	690	109,000
January 30, 2026	713.06	702.57	702.57	723.99	695.2	112,037
January 29, 2026	731.68	721.78	721.78	734.56	712.81	113,700
January 28, 2026	738.1	730.83	730.83	740.67	722.58	113,800
January 27, 2026	723.3	729.88	729.88	735.2	715	104,098
January 26, 2026	718.19	709.19	709.19	718.97	706.78	77,885
January 23, 2026	727.97	718.99	718.99	732.71	713.56	69,116
January 22, 2026	715.06	708.85	708.85	718.07	699.44	134,783
January 21, 2026	700	713.13	713.13	713.46	690.01	137,600
January 20, 2026	723.42	711.1	711.1	736.78	707.01	181,322
January 16, 2026	720	730.84	730.84	737.51	718.32	114,126
January 15, 2026	708.71	720.43	720.43	724.6	707.09	95,822
January 14, 2026	698.17	720.59	720.59	724.92	690	111,216
January 13, 2026	705.58	699.5	699.5	705.58	688.87	139,244
January 12, 2026	706.99	717.04	717.04	719.99	697.32	308,261
January 09, 2026	671.34	683.36	683.36	688.43	667.45	118,394
January 08, 2026	660.45	674.63	674.63	681.2	660.35	169,000
January 07, 2026	642.73	657.91	657.91	663.05	640.56	164,674
January 06, 2026	629.98	640.07	640.07	641.1	624.36	167,268
January 05, 2026	619.14	628.22	628.22	630.01	613.78	162,600
January 02, 2026	584.02	591.96	591.96	593	581	87,600
December 31, 2025	580	577.71	577.71	580.43	574.29	56,441
December 30, 2025	583.96	579	579	584.45	575.23	121,644
December 29, 2025	571.09	577.93	577.93	578.33	569.96	67,265
December 26, 2025	573.6	571.09	571.09	573.6	560.58	68,700
December 24, 2025	586.34	582.16	582.16	586.34	577.73	46,100
December 23, 2025	578	580.1	580.1	581.8	574.72	128,449
December 22, 2025	564.7	572.99	572.99	573.32	560.61	113,917
December 19, 2025	540.24	554.25	553.5	556	540.24	152,400
December 18, 2025	552.36	541.16	540.42	557.11	538.29	163,148
December 17, 2025	544.51	538.98	538.98	551.29	538.08	256,023
December 16, 2025	514.78	523.08	523.08	527.08	513.27	123,424
December 15, 2025	515.4	513.27	513.27	517.48	509.84	89,748
December 12, 2025	510.57	515.24	515.24	516	504.04	110,153
December 11, 2025	515.05	510.57	510.57	518.17	508	100,368
December 10, 2025	506.21	500.73	500.73	506.68	497.4	72,600
December 09, 2025	500.04	500.99	500.99	511.98	499.59	124,884
December 08, 2025	488.11	485.24	485.24	492.66	481.3	81,449
December 05, 2025	485	484.6	484.6	485.65	470.12	92,600
December 04, 2025	480.33	480.11	479.88	487.46	475	65,746
December 03, 2025	474.86	480.33	480.33	480.41	470.18	66,476
December 02, 2025	462.3	465.66	465.66	469	462.05	83,483
December 01, 2025	465.36	454.95	454.95	465.96	453	114,900
November 28, 2025	469	469.79	469.79	470.73	463.66	24,274
November 26, 2025	471.7	469.67	469.67	473.48	464.65	70,632
November 25, 2025	473.09	466.17	466.17	473.48	458.55	98,400
November 24, 2025	470.47	473	473	475.55	466.5	119,090

Elbit Systems Ltd. (ESLT) NASDAQ