Elbit Systems Ltd. - Ordinary Shares (ESLT)

758.72
+26.06 (3.56%)
NASDAQ· Last Trade: Jul 1st, 12:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026749.65766.00749.65758.7299,657758.72
6/29/2026727.79736.48721.04732.66122,214732.66
6/26/2026719.00731.85710.00715.7296,210715.72
6/25/2026754.10754.91727.76732.7199,126732.71
6/24/2026765.98772.66749.00750.9083,447750.90
6/23/2026770.80779.34767.86772.4563,227772.45
6/22/2026784.45786.40771.53774.62114,814773.62
6/18/2026821.08824.97780.54788.23212,834787.21
6/17/2026821.29832.26816.75821.8282,332820.76
6/16/2026822.04831.90813.56821.9993,953820.93
6/15/2026834.58841.62808.00814.65134,144813.60
6/12/2026882.38882.38848.37854.06107,668852.96
6/11/2026864.56916.51864.26913.20194,355912.02
6/10/2026826.39832.15813.71818.9766,031817.91
6/09/2026833.42841.00808.50837.5969,480836.51
6/08/2026839.20848.25827.68830.1678,570829.09
6/05/2026826.38836.49817.01823.3680,766822.30
6/04/2026826.00841.48812.88837.9478,209836.86
6/03/2026838.05845.28828.00829.8173,303828.74
6/02/2026844.90854.00837.78849.1565,631848.05
6/01/2026868.87869.99850.50858.06104,386856.95
5/29/2026896.57897.79859.98880.89146,048879.75
5/28/2026868.22902.18862.14892.63240,142891.48
5/27/2026837.08837.24810.94828.81189,356827.74
5/26/2026857.49857.49820.00852.41278,357851.31
5/22/2026768.01773.23758.68767.82134,766766.83
5/21/2026762.00770.00751.78763.7269,877762.73
5/20/2026775.81783.05766.47768.8462,893767.85
5/19/2026773.00786.58763.00771.00141,045770.00
5/18/2026753.93761.45745.37760.63149,155759.65
5/15/2026765.00769.99747.77750.01116,548749.04
5/14/2026777.20787.99775.00779.4392,125778.42
5/13/2026786.10786.10765.00779.42132,871778.41
5/12/2026798.05803.17784.01802.21109,084801.17
5/11/2026774.09804.21774.09794.95146,072793.92
5/08/2026795.06804.38775.05782.21143,094781.20
5/07/2026826.67826.67780.81794.96193,741793.93
5/06/2026835.59844.61827.65830.09121,482829.02
5/05/2026864.43864.50840.57851.2688,312850.16
5/04/2026845.69873.10838.12857.7990,655856.68
5/01/2026839.34839.34819.00831.2262,397830.15
4/30/2026825.45839.60820.50839.3473,185838.26
4/29/2026840.12840.12802.57819.50108,535818.44
4/28/2026819.65836.85816.27834.0584,497832.97
4/27/2026815.00823.78808.62819.65104,885818.59
4/24/2026837.77839.01800.61821.96118,512820.90
4/23/2026856.78864.64839.11852.3477,141851.24
4/22/2026877.44886.00849.01860.97109,364859.86
4/21/2026875.34878.00850.50865.4895,828864.36
4/20/2026879.23889.76879.00881.9880,354880.84
4/17/2026875.05887.00868.00872.58112,932871.45
4/16/2026885.54887.73865.25869.79135,770868.67
4/15/2026914.00914.00891.11899.00105,536897.84
4/14/2026928.73931.39913.49920.79123,065919.60
4/13/2026918.00937.00918.00935.05101,218933.84
4/10/2026924.52931.38907.03925.2479,092923.05
4/09/2026932.03940.20924.67928.47109,353926.27
4/08/2026916.00933.00900.07920.52102,429918.34
4/07/2026923.68923.86906.00914.17160,016912.00
4/06/2026914.00928.08906.00923.68189,716921.49
4/02/2026880.00907.73877.85888.97132,077886.86
4/01/2026872.81898.00868.75896.53107,443894.40