Elbit Systems Ltd. - Ordinary Shares (ESLT)
577.71
-1.29 (-0.22%)
NASDAQ · Last Trade: Jan 1st, 9:57 PM EST
Historical Prices For Elbit Systems Ltd. - Ordinary Shares (ESLT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 580.00 | 580.43 | 574.29 | 577.71 | 56,441 | 577.71 |
| 12/30/2025 | 583.96 | 584.45 | 575.23 | 579.00 | 121,643 | 579.00 |
| 12/29/2025 | 571.09 | 578.33 | 569.96 | 577.93 | 67,245 | 577.93 |
| 12/26/2025 | 573.60 | 573.60 | 560.58 | 571.09 | 68,675 | 571.09 |
| 12/24/2025 | 586.34 | 586.34 | 577.73 | 582.16 | 46,095 | 582.16 |
| 12/23/2025 | 578.00 | 581.80 | 574.72 | 580.10 | 128,445 | 580.10 |
| 12/22/2025 | 564.70 | 573.32 | 560.61 | 572.99 | 113,908 | 572.99 |
| 12/19/2025 | 540.24 | 556.00 | 540.24 | 554.25 | 152,396 | 553.50 |
| 12/18/2025 | 552.36 | 557.11 | 538.29 | 541.15 | 163,148 | 540.42 |
| 12/17/2025 | 544.51 | 551.29 | 538.08 | 538.98 | 255,845 | 538.25 |
| 12/16/2025 | 514.78 | 527.08 | 513.27 | 523.08 | 123,412 | 522.37 |
| 12/15/2025 | 515.40 | 517.48 | 509.83 | 513.27 | 89,748 | 512.58 |
| 12/12/2025 | 510.57 | 516.00 | 504.04 | 515.24 | 110,153 | 514.54 |
| 12/11/2025 | 515.05 | 518.17 | 508.00 | 510.57 | 100,209 | 509.88 |
| 12/10/2025 | 506.21 | 506.68 | 497.40 | 500.73 | 72,556 | 500.05 |
| 12/09/2025 | 500.04 | 511.98 | 499.12 | 500.99 | 131,297 | 500.31 |
| 12/08/2025 | 488.11 | 492.66 | 481.30 | 485.24 | 81,439 | 484.58 |
| 12/05/2025 | 485.00 | 485.65 | 470.12 | 484.60 | 92,582 | 483.94 |
| 12/04/2025 | 480.33 | 487.46 | 475.00 | 480.11 | 66,110 | 479.46 |
| 12/03/2025 | 474.86 | 480.41 | 470.18 | 480.33 | 66,354 | 479.68 |
| 12/02/2025 | 462.30 | 469.00 | 462.05 | 465.66 | 83,281 | 465.03 |
| 12/01/2025 | 465.36 | 465.96 | 453.00 | 454.95 | 114,856 | 454.33 |
| 11/28/2025 | 469.00 | 470.73 | 463.66 | 469.79 | 24,276 | 469.15 |
| 11/26/2025 | 471.70 | 473.48 | 464.65 | 469.67 | 70,632 | 469.03 |
| 11/25/2025 | 473.09 | 473.48 | 458.55 | 466.17 | 98,354 | 465.54 |
| 11/24/2025 | 470.47 | 475.55 | 466.50 | 473.00 | 118,990 | 472.36 |
| 11/21/2025 | 463.31 | 473.99 | 457.27 | 473.71 | 102,715 | 473.07 |
| 11/20/2025 | 486.33 | 490.00 | 467.19 | 468.41 | 80,277 | 467.78 |
| 11/19/2025 | 511.89 | 511.89 | 475.05 | 481.33 | 174,637 | 480.68 |
| 11/18/2025 | 523.00 | 523.00 | 489.99 | 504.05 | 204,811 | 503.37 |
| 11/17/2025 | 516.48 | 517.00 | 503.23 | 503.23 | 167,097 | 502.55 |
| 11/14/2025 | 465.50 | 477.00 | 463.00 | 473.03 | 69,835 | 472.39 |
| 11/13/2025 | 485.28 | 485.28 | 471.00 | 471.59 | 79,736 | 470.95 |
| 11/12/2025 | 490.00 | 491.08 | 480.96 | 483.13 | 115,662 | 482.48 |
| 11/11/2025 | 485.50 | 487.75 | 479.32 | 485.04 | 56,528 | 484.38 |
| 11/10/2025 | 479.75 | 487.60 | 477.50 | 486.25 | 85,327 | 485.59 |
| 11/07/2025 | 463.28 | 470.00 | 456.57 | 468.56 | 55,592 | 467.93 |
| 11/06/2025 | 474.30 | 475.00 | 463.10 | 463.47 | 93,649 | 462.84 |
| 11/05/2025 | 469.84 | 470.31 | 465.00 | 465.09 | 68,958 | 464.46 |
| 11/04/2025 | 473.48 | 475.75 | 467.27 | 473.07 | 76,223 | 472.43 |
| 11/03/2025 | 482.63 | 482.63 | 477.68 | 480.99 | 75,867 | 480.34 |
| 10/31/2025 | 472.00 | 480.00 | 471.03 | 476.75 | 105,717 | 476.11 |
| 10/30/2025 | 473.45 | 481.18 | 471.58 | 472.34 | 130,221 | 471.70 |
| 10/29/2025 | 481.75 | 482.00 | 473.70 | 477.97 | 127,499 | 477.32 |
| 10/28/2025 | 482.00 | 482.43 | 472.79 | 474.59 | 89,219 | 473.95 |
| 10/27/2025 | 495.00 | 496.00 | 481.07 | 487.01 | 98,457 | 486.35 |
| 10/24/2025 | 490.91 | 493.52 | 486.09 | 491.71 | 83,291 | 491.05 |
| 10/23/2025 | 477.98 | 489.61 | 477.98 | 488.16 | 76,390 | 487.50 |
| 10/22/2025 | 486.99 | 491.24 | 475.00 | 477.98 | 93,239 | 477.33 |
| 10/21/2025 | 485.09 | 490.88 | 482.28 | 484.76 | 74,174 | 484.10 |
| 10/20/2025 | 485.69 | 494.87 | 485.22 | 490.65 | 68,834 | 489.99 |
| 10/17/2025 | 485.49 | 490.88 | 478.57 | 480.00 | 108,616 | 479.35 |
| 10/16/2025 | 497.01 | 501.39 | 491.54 | 491.65 | 78,821 | 490.99 |
| 10/15/2025 | 521.14 | 525.00 | 490.15 | 502.07 | 187,895 | 501.39 |
| 10/14/2025 | 513.89 | 522.78 | 505.05 | 516.29 | 125,755 | 515.59 |
| 10/13/2025 | 502.07 | 519.61 | 502.07 | 517.99 | 86,387 | 516.54 |
| 10/10/2025 | 505.01 | 512.72 | 500.01 | 502.35 | 79,023 | 500.94 |
| 10/09/2025 | 523.00 | 523.00 | 504.12 | 504.90 | 63,562 | 503.49 |
| 10/08/2025 | 521.98 | 525.34 | 511.00 | 523.00 | 145,694 | 521.54 |
| 10/07/2025 | 526.36 | 526.36 | 508.00 | 520.50 | 126,635 | 519.04 |
| 10/06/2025 | 525.99 | 529.99 | 518.54 | 526.29 | 116,420 | 524.82 |
| 10/03/2025 | 522.15 | 527.29 | 511.41 | 514.99 | 128,623 | 513.55 |
| 10/02/2025 | 509.75 | 514.48 | 497.00 | 508.02 | 90,687 | 506.60 |