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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	463.31	473.71	473.71	473.99	457.27	102,715
November 20, 2025	486.33	468.41	468.41	490	467.19	80,395
November 19, 2025	511.89	481.33	481.33	511.89	475.05	174,695
November 18, 2025	523	504.05	504.05	523	489.99	204,831
November 17, 2025	516.48	503.23	503.23	517	503.23	167,493
November 14, 2025	465.5	473.03	473.03	477	463	69,800
November 13, 2025	485.28	471.59	471.59	485.28	471	79,700
November 12, 2025	490	483.13	483.13	491.08	480.97	115,700
November 11, 2025	485.5	485.04	485.04	487.75	479.32	56,500
November 10, 2025	479.75	486.25	486.25	487.6	477.51	85,353
November 07, 2025	463.28	468.57	468.57	470	456.57	55,600
November 06, 2025	474.3	463.47	463.47	475	463.1	93,614
November 05, 2025	469.84	465.09	465.09	470.31	465	69,000
November 04, 2025	473.48	473.07	473.07	475.76	467.27	76,274
November 03, 2025	482.63	480.99	480.99	482.63	477.68	75,900
October 31, 2025	472	476.75	476.75	480	471.03	105,717
October 30, 2025	473.45	472.34	472.34	481.18	471.58	130,221
October 29, 2025	481.75	477.97	477.97	481.85	473.7	127,080
October 28, 2025	482	474.59	474.59	482.43	472.79	89,189
October 27, 2025	495	487.01	487.01	496	481.07	98,500
October 24, 2025	490.91	491.71	491.71	493.52	486.09	83,300
October 23, 2025	477.98	488.16	488.16	489.61	477.98	76,390
October 22, 2025	486.99	477.98	477.98	491.24	475	93,239
October 21, 2025	485.09	484.76	484.76	490.88	482.28	74,179
October 20, 2025	485.69	490.65	490.65	494.87	485.22	68,846
October 17, 2025	485.49	480	480	490.88	478.57	108,616
October 16, 2025	497.01	491.65	491.65	501.4	491.54	78,822
October 15, 2025	521.14	502.07	502.07	525	490.15	187,900
October 14, 2025	513.89	516.29	516.29	522.78	505.05	125,755
October 13, 2025	502.07	517.99	517.24	519.61	502.07	86,400
October 10, 2025	505.01	502.35	502.35	512.72	500.01	79,023
October 09, 2025	523	504.9	504.9	523	504.12	63,600
October 08, 2025	521.98	523	523	525.34	511	145,900
October 07, 2025	526.36	520.5	520.5	526.36	508	126,635
October 06, 2025	525.99	526.29	526.29	529.99	518.54	116,420
October 03, 2025	522.15	514.99	514.99	527.29	511.41	128,623
October 02, 2025	509.75	508.02	508.02	514.48	497	90,700
October 01, 2025	511.18	505.08	505.08	511.18	505.08	143,400
September 30, 2025	495.38	509.8	509.8	511.12	495.38	131,211

Elbit Systems Ltd. (ESLT) NASDAQ