Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT
· Real-Time Price · USD
514.99
6.97 (1.37%)
At close: Oct 03, 2025, 3:59 PM
517.50
0.49%
After-hours: Oct 03, 2025, 07:01 PM EDT
ESLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 522.15 | 527.29 | 511.41 | 514.99 | 514.99 | 1.37% | 128,509 |
| Oct 2, 2025 | 509.75 | 514.48 | 497.00 | 508.02 | 508.02 | 0.58% | 90,700 |
| Oct 1, 2025 | 511.18 | 511.18 | 505.08 | 505.08 | 505.08 | -0.93% | 143,400 |
| Sep 30, 2025 | 495.38 | 511.12 | 495.38 | 509.80 | 509.80 | 2.40% | 131,211 |
| Sep 29, 2025 | 503.00 | 504.78 | 496.03 | 497.85 | 497.85 | 0.87% | 142,961 |
| Sep 26, 2025 | 494.19 | 500.40 | 492.06 | 493.57 | 493.57 | 0.45% | 126,200 |
| Sep 25, 2025 | 484.99 | 492.86 | 478.96 | 491.35 | 491.35 | 0.17% | 147,100 |
| Sep 24, 2025 | 498.50 | 501.66 | 489.24 | 490.50 | 490.50 | -1.71% | 95,200 |
| Sep 23, 2025 | 500.00 | 502.98 | 491.81 | 499.03 | 499.03 | 0.01% | 63,500 |
| Sep 22, 2025 | 487.97 | 498.97 | 482.76 | 498.97 | 498.97 | 2.25% | 129,007 |
| Sep 19, 2025 | 495.05 | 498.00 | 486.51 | 487.97 | 487.97 | -0.54% | 83,301 |
| Sep 18, 2025 | 475.00 | 494.37 | 473.42 | 490.63 | 490.63 | 2.23% | 109,949 |
| Sep 17, 2025 | 487.85 | 487.85 | 469.36 | 479.93 | 479.93 | -5.52% | 257,300 |
| Sep 16, 2025 | 500.10 | 510.46 | 500.10 | 507.95 | 507.95 | 0.90% | 85,500 |
| Sep 15, 2025 | 489.00 | 505.99 | 482.00 | 503.42 | 503.42 | -1.20% | 158,360 |
| Sep 12, 2025 | 503.82 | 510.58 | 501.75 | 509.54 | 509.54 | 0.81% | 42,200 |
| Sep 11, 2025 | 504.00 | 507.61 | 500.55 | 505.45 | 505.45 | 0.22% | 79,400 |
| Sep 10, 2025 | 496.62 | 504.50 | 495.43 | 504.33 | 504.33 | 3.08% | 95,150 |
| Sep 9, 2025 | 490.98 | 490.98 | 483.24 | 489.25 | 489.25 | -0.42% | 87,900 |
| Sep 8, 2025 | 491.26 | 495.00 | 487.56 | 491.30 | 491.30 | 1.92% | 83,200 |
Page 1 of 136