Home

Elbit Systems Ltd. - Ordinary Shares (ESLT)

404.19
+6.70 (1.69%)
NASDAQ · Last Trade: May 2nd, 1:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Elbit Systems Ltd. - Ordinary Shares (ESLT)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2025400.00406.27396.42404.1962,242404.19
4/30/2025386.99397.76384.49397.4960,541397.49
4/29/2025385.53389.25382.89388.3146,789388.31
4/28/2025381.99390.50381.10386.0090,862386.00
4/25/2025375.88380.21373.07379.54104,935379.54
4/24/2025370.69379.33369.00378.2967,246378.29
4/23/2025376.70379.50374.13376.0099,908376.00
4/22/2025374.12379.49371.33376.71132,395376.71
4/21/2025393.88393.88383.82385.0059,572384.40
4/17/2025409.00409.00403.65406.2245,140405.59
4/16/2025405.81408.48403.05405.0643,137404.43
4/15/2025404.00411.56404.00404.4862,095403.85
4/14/2025409.70412.31407.06408.2960,538407.65
4/11/2025398.14407.06398.14406.2185,891405.58
4/10/2025385.97398.67383.88396.2695,207395.64
4/09/2025370.03391.19369.84389.63130,550389.02
4/08/2025373.41381.50367.57371.97104,718371.39
4/07/2025357.68370.48354.68364.73110,433364.16
4/04/2025377.88381.62368.28370.15114,870369.57
4/03/2025386.29395.87386.27390.1654,868389.55
4/02/2025385.55391.98384.11388.2344,150387.63
4/01/2025384.03392.60384.03387.3674,099386.76
3/31/2025380.85384.20375.51383.6880,413383.08
3/28/2025394.49394.49386.69387.8694,676387.26
3/27/2025387.17395.93383.03392.4686,955391.85
3/26/2025402.92404.46392.42393.3299,490392.71
3/25/2025395.00406.63394.09405.01108,466404.38
3/24/2025397.27400.06390.30395.50173,991394.88
3/21/2025411.00420.00408.91410.83150,528410.19
3/20/2025402.79413.38401.45413.00160,991412.36
3/19/2025388.39411.88387.90410.60284,294409.96
3/18/2025395.99414.63393.05408.53215,435407.89
3/17/2025360.20370.01359.76369.2689,408368.69
3/14/2025362.17369.90362.17367.7457,238367.17
3/13/2025357.77361.75357.05360.5955,052360.03
3/12/2025349.99354.70349.62354.2338,259353.68
3/11/2025343.63353.15343.03352.7742,477352.22
3/10/2025349.22349.26343.00347.8594,524347.31
3/07/2025350.87357.40350.66357.0355,915356.47
3/06/2025359.08359.08352.20353.7671,427353.21
3/05/2025347.00352.39345.63352.0489,098351.49
3/04/2025334.60344.37333.37340.00136,866339.47
3/03/2025333.99338.10328.32334.60100,969334.08
2/28/2025305.46310.99303.06310.9942,068310.50
2/27/2025304.63307.38302.88305.7432,792305.26
2/26/2025300.42307.23299.00303.1337,215302.66
2/25/2025298.74301.72297.52299.1422,444298.67
2/24/2025297.31298.29294.99297.5623,665297.10
2/21/2025301.11301.11295.00296.0225,881295.56
2/20/2025300.90301.06296.93300.3027,485299.83
2/19/2025301.99302.00299.35300.9029,170300.43
2/18/2025298.17301.92296.98297.5433,617297.08
2/14/2025297.10297.82295.41296.9824,692296.52
2/13/2025297.72299.72296.34296.3428,717295.88
2/12/2025297.32300.44295.91297.6231,793297.16
2/11/2025302.09304.47301.99302.1827,341301.71
2/10/2025305.60305.60303.22303.6028,932303.13
2/07/2025305.17307.98305.17305.4914,626305.01
2/06/2025307.94308.90305.62305.6921,225305.21
2/05/2025310.30313.89310.03311.8737,195311.38
2/04/2025304.80307.53304.31307.1523,150306.67
2/03/2025301.98304.00299.77303.2130,398302.74