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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	434.22	435.57	435.57	437.72	427.54	154,714
July 01, 2025	452.18	434	434	452.18	432	166,804
June 30, 2025	442.67	449.5	449.5	449.5	439.07	197,643
June 27, 2025	429.29	434.31	434.31	435.7	428.01	152,496
June 26, 2025	432.35	431.73	431.73	439.05	430.88	198,509
June 25, 2025	439	431.61	431.61	439	428.11	118,635
June 24, 2025	430.16	422.54	422.54	430.16	415.9	320,600
June 23, 2025	435.8	439.56	438.96	445	434.93	125,900
June 20, 2025	441.46	438.47	437.87	441.46	425	185,000
June 18, 2025	454.49	438.27	437.67	456.5	437.3	225,800
June 17, 2025	447.67	453.91	453.29	455.25	446.02	152,943
June 16, 2025	468.39	447.2	446.59	476.04	445.01	335,897
June 13, 2025	444.43	454.9	454.9	468.08	444.43	371,127
June 12, 2025	425.78	431.48	431.48	433.18	422	127,103
June 11, 2025	415.68	429.72	429.72	431.39	407.76	156,017
June 10, 2025	417.03	415.67	415.67	423.67	414.49	105,050
June 09, 2025	420.03	415.03	415.03	420.03	408.02	159,500
June 06, 2025	419.9	420.22	420.22	421.77	416.37	61,721
June 05, 2025	430.17	419.9	419.9	430.17	418.04	135,702
June 04, 2025	425.23	429.74	429.74	432.92	424.75	119,800
June 03, 2025	420.36	421.83	421.83	427.6	416.83	160,500
June 02, 2025	415.27	416.13	416.13	416.95	411	155,582
May 30, 2025	402.1	409.61	409.61	411.88	401.69	160,798
May 29, 2025	399.06	403.09	403.09	405.54	394	144,300
May 28, 2025	390	394.72	394.72	395.5	388.51	218,973
May 27, 2025	384	385.41	385.41	387.01	380.5	250,255
May 23, 2025	376.49	378.93	378.93	381.68	373.17	278,536
May 22, 2025	375	376.53	376.53	379.65	369.6	611,834
May 21, 2025	397.99	395.93	395.93	406.95	395.54	118,240

Elbit Systems Ltd. (ESLT) NASDAQ