Dark

ESLT
Elbit Systems Ltd
stock NASDAQ

At Close

Feb 6, 2026 3:59:41 PM EST

666.37USD-1.161%(-7.83)151,845

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 5, 2026 8:39:30 AM EST

684.02USD+1.457%(+9.82)0

After-hours

Feb 6, 2026 4:13:30 PM EST

668.00USD+0.245%(+1.63)92

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	671.4500	680.900000	647.2500	665.0000	-1.365%	151,845	0.000%
2026-02-05	678.8400	693.587500	667.9601	674.2000	-0.851%	118,016	-1.365%
2026-02-04	720.0100	720.010000	670.9000	679.9900	-5.558%	160,871	-2.204%
2026-02-03	707.4400	721.757500	704.0400	720.0100	+3.217%	97,005	-7.640%
2026-02-02	692.9700	709.640000	690.0000	697.5700	-0.712%	108,973	-4.669%
2026-01-30	713.0600	723.990000	695.2000	702.5700	-2.661%	112,037	-5.348%
2026-01-29	731.6800	734.560000	712.8100	721.7800	-1.238%	113,668	-7.867%
2026-01-28	738.1000	740.670000	722.5800	730.8300	+0.130%	113,786	-9.008%
2026-01-27	723.3000	735.199900	715.0000	729.8800	+2.917%	104,098	-8.889%
2026-01-26	718.1900	718.970000	706.7800	709.1900	-1.363%	77,885	-6.231%
2026-01-23	727.9700	732.710000	713.5600	718.9900	+1.430%	69,116	-7.509%
2026-01-22	715.0600	718.070000	699.4400	708.8500	-0.600%	134,783	-6.186%
2026-01-21	700.0000	713.456100	690.0101	713.1300	+0.285%	137,568	-6.749%
2026-01-20	723.4200	736.775000	707.0100	711.1000	-2.701%	181,322	-6.483%
2026-01-16	720.0000	737.510000	718.3200	730.8400	+1.445%	114,126	-9.009%
2026-01-15	708.7100	724.599900	707.0900	720.4300	-0.022%	95,822	-7.694%
2026-01-14	698.1700	724.922300	690.0010	720.5900	+3.015%	111,216	-7.715%
2026-01-13	705.5800	705.580000	688.8712	699.5000	-2.446%	142,944	-4.932%
2026-01-12	706.9900	719.991000	697.3200	717.0400	+4.929%	308,261	-7.258%
2026-01-09	671.3400	688.430000	667.4450	683.3600	+1.294%	116,068	-2.687%
2026-01-08	660.4500	681.200000	660.3500	674.6300	+2.541%	169,000	-1.427%
2026-01-07	642.7300	663.045000	640.5600	657.9100	+2.787%	164,674	+1.078%
2026-01-06	628.9900	641.220000	624.3550	640.0700	+1.886%	167,564	+3.895%
2026-01-05	619.1400	630.013500	613.7750	628.2200	+6.125%	162,585	+5.855%
2026-01-02	584.0200	593.000000	581.0000	591.9600	+2.467%	87,562	+12.339%
2025-12-31	580.0000	580.430000	574.2900	577.7100	-0.223%	56,441	+15.110%
2025-12-30	583.9600	584.450000	575.2250	579.0000	+0.185%	121,644	+14.853%
2025-12-29	571.0900	578.330000	569.9600	577.9300	+1.198%	67,265	+15.066%
2025-12-26	573.6000	573.600000	560.5800	571.0900	-1.902%	68,675	+16.444%
2025-12-24	586.3400	586.340000	577.7250	582.1600	+0.355%	46,095	+14.230%
2025-12-23	578.0000	581.805000	574.7150	580.1000	+1.241%	128,449	+14.635%
2025-12-22	564.7000	573.320000	560.6100	572.9900	+3.381%	113,917	+16.058%
2025-12-19	540.2400	556.000000	540.2400	554.2500	+2.420%	152,396	+19.982%
2025-12-18	552.3600	557.110000	538.2950	541.1550	+0.404%	163,148	+22.885%
2025-12-17	544.5100	551.293600	538.0800	538.9800	+3.040%	256,023	+23.381%
2025-12-16	514.7800	527.080000	513.2700	523.0800	+1.911%	123,424	+27.132%
2025-12-15	515.4000	517.480000	509.8350	513.2700	-0.382%	89,748	+29.561%
2025-12-12	510.5700	516.000000	504.0416	515.2400	+0.915%	110,153	+29.066%
2025-12-11	515.0500	518.170000	508.0000	510.5700	+1.966%	100,368	+30.247%
2025-12-10	506.2100	506.680000	497.4000	500.7250	-0.053%	72,567	+32.807%
2025-12-09	500.0400	511.979000	499.1200	500.9900	+3.246%	131,298	+32.737%
2025-12-08	488.1100	492.660000	481.3000	485.2400	+0.132%	81,449	+37.046%
2025-12-05	484.9980	485.650000	470.1201	484.6000	+0.935%	92,582	+37.227%
2025-12-04	480.3300	487.460000	475.0000	480.1100	-0.046%	66,110	+38.510%
2025-12-03	474.8600	480.410000	470.1800	480.3300	+3.150%	66,476	+38.446%
2025-12-02	462.3000	469.000000	462.0500	465.6600	+2.354%	83,483	+42.808%
2025-12-01	465.3600	465.959900	453.0000	454.9500	-3.159%	114,872	+46.170%
2025-11-28	469.0000	470.730000	463.6613	469.7900	+0.026%	24,276	+41.553%
2025-11-26	471.7000	473.480000	464.6500	469.6700	+0.751%	70,632	+41.589%
2025-11-25	473.0900	473.480000	458.5500	466.1700	-1.444%	98,354	+42.652%
2025-11-24	470.4700	475.550000	466.5000	473.0000	-0.150%	119,090	+40.592%
2025-11-21	463.3100	473.990000	457.2700	473.7100	+1.131%	102,715	+40.381%
2025-11-20	486.3300	490.000000	467.1910	468.4100	-2.684%	80,395	+41.970%
2025-11-19	511.8900	511.890000	475.0500	481.3300	-4.507%	174,695	+38.159%
2025-11-18	523.0000	523.000000	489.9900	504.0500	+0.163%	204,831	+31.931%
2025-11-17	516.4800	517.000000	503.2300	503.2300	+6.384%	167,493	+32.146%
2025-11-14	465.5000	477.000000	463.0000	473.0300	+0.305%	69,835	+40.583%
2025-11-13	485.2800	485.280000	471.0000	471.5900	-2.389%	79,737	+41.012%
2025-11-12	490.0000	491.080000	480.9650	483.1300	-0.394%	115,672	+37.644%
2025-11-11	485.5000	487.750000	479.3200	485.0400	-0.249%	56,528	+37.102%
2025-11-10	479.7500	487.600000	477.5050	486.2500	+3.774%	85,353	+36.761%
2025-11-07	463.2800	469.999900	456.5700	468.5650	+1.099%	55,592	+41.923%
2025-11-06	474.3000	475.000000	463.1000	463.4700	-0.348%	93,614	+43.483%
2025-11-05	469.8400	470.310000	465.0000	465.0900	-1.687%	68,958	+42.983%
2025-11-04	473.4800	475.755000	467.2700	473.0700	-1.647%	76,274	+40.571%
2025-11-03	482.6300	482.630000	477.6801	480.9900	+0.889%	75,877	+38.257%
2025-10-31	472.0000	480.000000	471.0300	476.7500	+0.934%	105,717	+39.486%
2025-10-30	473.4500	481.179700	471.5800	472.3400	-1.178%	130,221	+40.788%
2025-10-29	481.7500	482.000000	473.7000	477.9700	+0.712%	127,499	+39.130%
2025-10-28	482.0000	482.430000	472.7905	474.5900	-2.550%	89,219	+40.121%
2025-10-27	495.0000	496.000000	481.0700	487.0100	-0.956%	98,459	+36.548%
2025-10-24	490.9100	493.520000	486.0900	491.7100	+0.727%	83,291	+35.242%
2025-10-23	477.9800	489.610000	477.9800	488.1600	+2.130%	76,390	+36.226%
2025-10-22	486.9900	491.240000	475.0000	477.9800	-1.399%	93,239	+39.127%
2025-10-21	485.0900	490.880000	482.2800	484.7600	-1.200%	74,179	+37.181%
2025-10-20	485.6900	494.865000	485.2200	490.6500	+2.219%	68,846	+35.534%
2025-10-17	485.4900	490.880000	478.5700	480.0000	-2.370%	108,616	+38.542%
2025-10-16	497.0100	501.395000	491.5400	491.6500	-2.075%	78,822	+35.259%
2025-10-15	521.1400	524.999900	490.1500	502.0700	-2.754%	187,897	+32.452%
2025-10-14	513.8900	522.780000	505.0500	516.2900	-0.328%	125,755	+28.804%
2025-10-13	502.0700	519.609700	502.0700	517.9900	+3.113%	86,387	+28.381%
2025-10-10	505.0100	512.719700	500.0100	502.3500	-0.505%	79,023	+32.378%
2025-10-09	523.0000	523.000000	504.1225	504.9000	-3.461%	63,593	+31.709%
2025-10-08	521.9800	525.340000	511.0000	523.0000	+0.480%	145,881	+27.151%
2025-10-07	526.3600	526.360000	508.0000	520.5000	-1.100%	126,635	+27.762%
2025-10-06	525.9900	529.990000	518.5400	526.2900	+2.194%	116,420	+26.356%
2025-10-03	522.1500	527.290000	511.4100	514.9900	+1.372%	128,623	+29.129%
2025-10-02	509.7500	514.480000	497.0000	508.0200	+0.582%	90,687	+30.900%
2025-10-01	511.1800	511.180000	505.0800	505.0800	-0.926%	143,384	+31.662%
2025-09-30	495.3800	511.115000	495.3800	509.8000	+2.400%	131,211	+30.443%
2025-09-29	503.0000	504.780000	496.0300	497.8500	+0.867%	142,961	+33.574%
2025-09-26	494.1900	500.395000	492.0600	493.5700	+0.452%	126,198	+34.733%
2025-09-25	484.9900	492.860000	478.9600	491.3500	+0.173%	147,071	+35.341%
2025-09-24	498.5000	501.660000	489.2400	490.5000	-1.709%	95,191	+35.576%
2025-09-23	500.0000	502.980000	491.8100	499.0300	+0.012%	63,472	+33.259%
2025-09-22	487.9700	498.970000	482.7600	498.9700	+2.254%	129,007	+33.275%
2025-09-19	495.0500	498.000000	486.5101	487.9700	-0.542%	83,301	+36.279%
2025-09-18	475.0000	494.370000	473.4150	490.6300	+2.231%	109,949	+35.540%
2025-09-17	487.8500	487.850000	469.3601	479.9250	-5.517%	257,292	+38.563%
2025-09-16	500.1000	510.455000	500.1000	507.9500	+0.900%	85,469	+30.918%
2025-09-15	489.0000	505.990000	482.0000	503.4200	-1.201%	158,360	+32.096%
2025-09-12	503.8200	510.580000	501.7452	509.5400	+0.809%	42,174	+30.510%
2025-09-11	504.0000	507.610000	500.5500	505.4500	+0.222%	79,378	+31.566%
2025-09-10	496.6200	504.500000	495.4300	504.3300	+3.082%	95,150	+31.858%
2025-09-09	490.9800	490.980000	483.2400	489.2500	-0.417%	87,864	+35.922%
2025-09-08	491.2600	495.000000	487.5600	491.3000	+1.921%	83,163	+35.355%
2025-09-05	480.0000	483.010000	468.0000	482.0400	+0.521%	129,541	+37.955%
2025-09-04	480.1500	482.000000	475.4000	479.5400	+0.025%	81,980	+38.675%
2025-09-03	475.8000	480.630000	473.9400	479.4200	+0.784%	100,859	+38.709%
2025-09-02	474.2700	476.080000	465.0500	475.6900	-0.941%	93,320	+39.797%
2025-08-29	488.9800	488.980000	477.6800	480.2100	-1.004%	90,954	+38.481%
2025-08-28	487.9100	491.005000	481.2751	485.0800	-0.278%	120,274	+37.091%
2025-08-27	496.0600	499.000000	482.5000	486.4300	-0.767%	209,144	+36.710%
2025-08-26	471.2900	491.165000	471.2900	490.1900	+6.863%	197,295	+35.662%
2025-08-25	456.1100	462.489900	455.0200	458.7100	+1.743%	103,837	+44.972%
2025-08-22	459.4300	461.460000	447.0000	450.8500	-1.844%	86,129	+47.499%
2025-08-21	454.7300	461.485700	454.7300	459.3200	+0.502%	52,871	+44.779%
2025-08-20	457.7000	461.110000	454.0962	457.0250	+1.186%	72,439	+45.506%
2025-08-19	462.9400	462.940000	447.1000	451.6700	-4.578%	312,476	+47.231%
2025-08-18	466.9200	474.170000	462.1500	473.3400	+2.013%	125,387	+40.491%
2025-08-15	458.6900	465.180000	451.0000	464.0000	+0.921%	81,680	+43.319%
2025-08-14	462.6100	470.100000	458.7950	459.7650	-0.410%	102,432	+44.639%
2025-08-13	467.7600	476.570000	454.8400	461.6600	+5.600%	245,849	+44.045%
2025-08-12	442.5700	444.250000	432.8500	437.1800	-1.563%	148,546	+52.111%
2025-08-11	448.0000	453.170000	434.7500	444.1200	-1.184%	144,557	+49.734%
2025-08-08	470.0000	472.005000	446.0100	449.4400	-4.460%	220,110	+47.962%
2025-08-07	483.5500	483.550000	466.2200	470.4200	-2.852%	197,223	+41.363%
2025-08-06	482.1500	485.779900	478.9200	484.2300	+0.050%	91,286	+37.331%
2025-08-05	484.8700	494.320000	478.1750	483.9900	-1.227%	247,574	+37.400%
2025-08-04	469.9200	491.768500	469.9200	490.0000	+5.374%	281,240	+35.714%
2025-08-01	464.8600	465.615000	449.4450	465.0100	-0.364%	117,126	+43.008%
2025-07-31	465.5300	467.450000	460.1001	466.7100	+1.098%	148,429	+42.487%
2025-07-30	452.3100	463.000000	452.3100	461.6400	+1.721%	118,573	+44.052%
2025-07-29	451.7800	456.350000	450.1001	453.8300	+0.372%	51,298	+46.531%
2025-07-28	456.0000	457.940000	446.0000	452.1500	-0.148%	55,857	+47.075%
2025-07-25	454.1000	458.000000	450.4705	452.8200	+0.562%	68,627	+46.857%
2025-07-24	444.4800	454.410000	442.5900	450.2900	+0.969%	99,578	+47.683%
2025-07-23	440.0100	446.620000	440.0100	445.9700	+2.053%	58,955	+49.113%
2025-07-22	442.2000	442.910000	433.0341	437.0000	-0.610%	75,137	+52.174%
2025-07-21	441.5800	443.155000	437.4900	439.6800	+1.550%	68,375	+51.246%
2025-07-18	432.6500	434.890000	427.0850	432.9700	+0.693%	83,159	+53.590%
2025-07-17	431.4000	433.366098	422.8400	429.9900	-2.494%	132,431	+54.655%
2025-07-16	441.0000	443.120000	439.0000	440.9900	-1.345%	87,165	+50.797%
2025-07-15	450.4000	450.740000	445.5050	447.0000	-1.561%	83,870	+48.770%
2025-07-14	446.5100	454.090000	443.7690	454.0900	+1.491%	98,573	+46.447%
2025-07-11	450.9000	452.480000	446.0525	447.4200	-0.192%	74,729	+48.630%
2025-07-10	452.7000	452.950000	438.7500	448.2800	-1.628%	124,272	+48.345%
2025-07-09	447.0000	458.830000	444.9200	455.7000	+3.167%	129,758	+45.929%
2025-07-08	443.6000	445.240000	429.8850	441.7100	-1.053%	227,971	+50.551%
2025-07-07	444.3200	450.000000	442.9350	446.4100	+0.470%	120,567	+48.966%
2025-07-03	439.0000	444.320000	436.8600	444.3200	+2.009%	77,887	+49.667%
2025-07-02	434.2200	437.720000	427.5400	435.5700	+0.362%	154,714	+52.674%
2025-07-01	452.1800	452.180000	432.0000	434.0000	-3.448%	166,804	+53.226%
2025-06-30	442.6700	449.500000	439.0700	449.5000	+3.498%	197,643	+47.942%
2025-06-27	429.2900	435.702000	428.0100	434.3100	+0.598%	152,496	+53.116%
2025-06-26	432.3500	439.050000	430.8800	431.7300	+0.028%	198,509	+54.031%
2025-06-25	439.0000	439.000000	428.1100	431.6100	+2.147%	118,635	+54.074%
2025-06-24	430.1600	430.160000	415.9000	422.5400	-3.872%	320,578	+57.382%
2025-06-23	435.8000	445.000000	434.9300	439.5600	+0.249%	125,889	+51.288%
2025-06-20	441.4600	441.460000	425.0000	438.4700	+0.046%	184,989	+51.664%
2025-06-18	454.4900	456.500000	437.3000	438.2700	-3.446%	225,791	+51.733%
2025-06-17	447.6700	455.250000	446.0200	453.9100	+1.500%	152,943	+46.505%
2025-06-16	468.3900	476.040000	445.0100	447.2000	-1.693%	335,897	+48.703%
2025-06-13	444.4300	468.076800	444.4300	454.9000	+5.428%	371,127	+46.186%
2025-06-12	425.7800	433.180000	422.0000	431.4800	+0.411%	127,146	+54.121%
2025-06-11	415.6800	431.390000	407.7600	429.7150	+3.379%	156,017	+54.754%
2025-06-10	417.0300	423.670000	414.4900	415.6700	+0.154%	105,050	+59.983%
2025-06-09	420.0300	420.030000	408.0200	415.0300	-1.235%	159,457	+60.229%
2025-06-06	419.9000	421.770000	416.3700	420.2200	+0.076%	61,721	+58.250%
2025-06-05	430.1700	430.170000	418.0350	419.9000	-2.290%	135,702	+58.371%
2025-06-04	425.2300	432.920000	424.7485	429.7400	+1.875%	119,790	+54.745%
2025-06-03	420.3600	427.600000	416.8300	421.8300	+1.370%	160,468	+57.646%
2025-06-02	415.2700	416.950000	411.0000	416.1300	+1.593%	155,582	+59.806%
2025-05-30	402.1000	411.880000	401.6900	409.6050	+1.616%	160,798	+62.352%
2025-05-29	399.0600	405.540000	394.0000	403.0900	+2.120%	144,284	+64.976%
2025-05-28	390.0000	395.500000	388.5100	394.7200	+2.416%	218,973	+68.474%
2025-05-27	384.0000	387.010000	380.5000	385.4100	+1.710%	250,255	+72.544%
2025-05-23	376.4900	381.679900	373.1700	378.9300	+0.637%	278,536	+75.494%
2025-05-22	375.0000	379.650000	369.6000	376.5300	-4.900%	611,834	+76.613%
2025-05-21	397.9900	406.950000	395.5400	395.9300	-2.682%	118,240	+67.959%
2025-05-20	411.7000	424.239900	402.5157	406.8400	+0.355%	115,826	+63.455%
2025-05-19	397.9600	409.620000	396.0100	405.4000	+2.594%	111,257	+64.036%
2025-05-16	391.1000	397.890000	389.4100	395.1500	+1.349%	63,951	+68.291%
2025-05-15	384.0100	391.831300	384.0100	389.8900	+3.154%	54,217	+70.561%
2025-05-14	385.8300	385.830000	373.8426	377.9700	-0.928%	110,914	+75.940%
2025-05-13	381.8900	388.590000	381.0000	381.5100	+0.263%	84,047	+74.307%
2025-05-12	393.8900	394.750000	373.6000	380.5100	-9.160%	212,317	+74.765%
2025-05-09	421.0400	421.300000	415.3405	418.8800	-0.021%	46,130	+58.757%
2025-05-08	415.9800	426.400000	413.6680	418.9700	+1.086%	118,697	+58.723%
2025-05-07	405.6100	417.490000	405.5700	414.4700	+3.618%	93,062	+60.446%
2025-05-06	401.2000	402.500000	392.4900	400.0000	-1.054%	128,174	+66.250%
2025-05-05	402.0000	417.500000	401.7500	404.2600	-0.598%	160,408	+64.498%
2025-05-02	405.6700	417.790000	404.0000	406.6900	+0.619%	138,558	+63.515%
2025-05-01	400.0000	406.275000	396.4200	404.1900	+1.686%	62,242	+64.527%
2025-04-30	386.9900	397.760000	384.4900	397.4900	+2.364%	60,546	+67.300%
2025-04-29	385.5300	389.250000	382.8875	388.3100	+0.598%	46,789	+71.255%
2025-04-28	381.9900	390.495000	381.1000	386.0000	+1.702%	90,862	+72.280%
2025-04-25	375.8800	380.214400	373.0700	379.5400	+0.330%	104,935	+75.212%
2025-04-24	370.6900	379.330000	369.0000	378.2900	+0.609%	67,246	+75.791%
2025-04-23	376.7000	379.500000	374.1310	376.0000	-0.188%	99,908	+76.862%
2025-04-22	374.1200	379.490000	371.3301	376.7100	-2.153%	132,420	+76.528%
2025-04-21	393.8800	393.880000	383.8200	385.0000	-5.224%	59,572	+72.727%
2025-04-17	409.0000	409.000000	403.6500	406.2200	+0.286%	45,140	+63.704%
2025-04-16	405.8100	408.480000	403.0500	405.0600	+0.143%	43,137	+64.173%
2025-04-15	404.0000	411.559600	404.0000	404.4800	-0.933%	62,099	+64.409%
2025-04-14	409.7000	412.310000	407.0550	408.2900	+0.512%	60,566	+62.874%
2025-04-11	398.1400	407.060000	398.1400	406.2100	+2.511%	85,891	+63.708%
2025-04-10	385.9700	398.665000	383.8800	396.2600	+1.702%	95,208	+67.819%
2025-04-09	370.0300	391.190000	369.8400	389.6300	+4.748%	130,553	+70.675%
2025-04-08	373.4100	381.500000	367.5749	371.9700	+1.985%	104,718	+78.778%
2025-04-07	357.6800	372.587000	354.6800	364.7300	-1.464%	110,433	+82.327%
2025-04-04	377.8800	381.620000	368.2800	370.1500	-5.129%	114,870	+79.657%
2025-04-03	386.2900	395.867600	386.2700	390.1600	+0.497%	54,868	+70.443%
2025-04-02	385.5500	391.983300	384.1100	388.2300	+0.225%	44,165	+71.290%
2025-04-01	384.0300	392.600000	384.0300	387.3600	+0.959%	74,099	+71.675%
2025-03-31	380.8500	384.200000	375.5100	383.6800	-1.078%	80,413	+73.322%
2025-03-28	394.4900	394.490000	386.6901	387.8600	-1.172%	94,676	+71.454%
2025-03-27	387.1700	395.930000	383.0300	392.4600	-0.219%	86,955	+69.444%
2025-03-26	402.9200	404.460000	392.4200	393.3200	-2.886%	99,317	+69.074%
2025-03-25	395.0000	406.625000	394.0900	405.0100	+2.405%	108,481	+64.193%
2025-03-24	397.2700	400.055000	390.3000	395.5000	-3.731%	173,893	+68.142%
2025-03-21	411.0000	420.000000	408.9100	410.8300	-0.525%	149,764	+61.867%
2025-03-20	402.7900	413.380000	401.4550	413.0000	+0.585%	156,309	+61.017%
2025-03-19	388.3900	411.880000	387.9000	410.6000	+0.507%	284,129	+61.958%
2025-03-18	395.9900	414.635000	393.0500	408.5300	+10.635%	215,295	+62.779%
2025-03-17	360.2000	370.015000	359.7579	369.2600	+0.413%	89,408	+80.090%
2025-03-14	362.1700	369.900000	362.1700	367.7400	+1.983%	57,238	+80.834%
2025-03-13	357.7700	361.745000	357.0500	360.5900	+1.795%	54,819	+84.420%
2025-03-12	349.9900	354.700000	349.6192	354.2300	+0.414%	38,260	+87.731%
2025-03-11	343.6300	353.155000	343.0342	352.7700	+1.414%	42,285	+88.508%
2025-03-10	349.2200	349.260000	343.0000	347.8500	-2.571%	93,492	+91.174%
2025-03-07	350.8700	357.400000	350.6600	357.0300	+0.924%	55,915	+86.259%
2025-03-06	359.0800	359.080000	352.2000	353.7600	+0.489%	71,462	+87.981%
2025-03-05	347.0000	352.390000	345.6300	352.0400	+3.541%	89,180	+88.899%
2025-03-04	334.6000	344.370000	333.3700	340.0000	+1.614%	136,412	+95.588%
2025-03-03	333.9900	338.100100	328.3200	334.6000	+7.592%	100,766	+98.745%
2025-02-28	305.4600	310.990000	303.0600	310.9900	+1.717%	41,930	+113.833%
2025-02-27	304.6300	307.380000	302.8850	305.7400	+0.861%	32,792	+117.505%
2025-02-26	300.4200	307.230000	299.0000	303.1300	+1.334%	37,215	+119.378%
2025-02-25	298.7400	301.716700	297.5200	299.1400	+0.531%	22,195	+122.304%
2025-02-24	297.3100	298.290000	294.9900	297.5600	+0.520%	23,665	+123.484%
2025-02-21	301.1100	301.110000	295.0000	296.0200	-1.425%	25,729	+124.647%
2025-02-20	300.9000	301.060000	296.9250	300.3000	-0.199%	27,485	+121.445%
2025-02-19	301.9900	302.000000	299.3500	300.9000	+1.129%	29,170	+121.004%
2025-02-18	298.1700	301.920000	296.9800	297.5400	+0.189%	33,617	+123.499%
2025-02-14	297.1000	297.820000	295.4100	296.9800	+0.216%	24,692	+123.921%
2025-02-13	297.7200	299.722900	296.3400	296.3400	-0.430%	28,603	+124.404%
2025-02-12	297.3200	300.440000	295.9100	297.6200	-1.509%	31,794	+123.439%
2025-02-11	302.0900	304.470000	301.9900	302.1800	-0.468%	27,197	+120.068%
2025-02-10	305.6000	305.600000	303.2200	303.6000	-0.619%	28,832	+119.038%
2025-02-07	305.1700	307.980000	305.1700	305.4900	-0.065%	14,626	+117.683%
2025-02-06	307.9400	308.900000	305.6200	305.6900	-1.982%	21,344	+117.541%
2025-02-05	310.3000	313.890000	310.0301	311.8700	+1.537%	36,802	+113.230%
2025-02-04	304.8000	307.530000	304.3100	307.1500	+1.299%	23,200	+116.507%
2025-02-03	301.9800	304.000000	299.7700	303.2100	-0.766%	30,404	+119.320%
2025-01-31	304.8000	308.000000	303.0000	305.5500	+0.407%	37,082	+117.640%
2025-01-30	299.5000	304.310000	299.4000	304.3100	+0.234%	23,274	+118.527%
2025-01-29	302.7200	305.000000	301.4895	303.6000	+2.536%	35,615	+119.038%
2025-01-28	295.3900	296.905000	295.3900	296.0900	+0.567%	21,285	+124.594%
2025-01-27	294.4400	296.795000	293.6100	294.4200	-2.209%	31,891	+125.868%
2025-01-24	299.7700	301.600000	299.7700	301.0700	+0.250%	25,188	+120.879%
2025-01-23	300.3100	301.490000	299.2712	300.3200	-1.227%	26,724	+121.430%
2025-01-22	306.0000	306.280000	301.8800	304.0500	-1.186%	43,765	+118.714%
2025-01-21	301.6300	308.960000	301.6300	307.7000	+3.317%	69,172	+116.120%
2025-01-17	296.2700	298.830000	296.2700	297.8200	+1.330%	35,585	+123.289%
2025-01-16	294.3000	295.821000	293.6101	293.9100	-0.217%	27,634	+126.260%
2025-01-15	294.0100	295.080000	292.8877	294.5500	+0.866%	58,045	+125.768%
2025-01-14	290.4100	293.495900	290.4100	292.0200	+1.385%	64,828	+127.724%
2025-01-13	287.2600	290.659900	286.0400	288.0300	+2.604%	91,767	+130.879%
2025-01-10	285.4700	286.550000	279.0900	280.7200	+2.430%	54,055	+136.891%
2025-01-08	271.1800	274.215000	270.4550	274.0600	+3.111%	47,796	+142.648%
2025-01-07	269.4400	270.000000	265.5400	265.7900	+1.652%	32,468	+150.198%
2025-01-06	264.0600	265.900000	261.0100	261.4700	-0.842%	29,280	+154.331%
2025-01-03	261.6200	263.690000	261.0000	263.6900	+0.499%	17,823	+152.190%
2025-01-02	262.5700	262.740000	258.7100	262.3800	+1.670%	42,024	+153.449%
2024-12-31	258.8300	260.470000	258.0700	258.0700	-0.205%	21,498	+157.682%
2024-12-30	257.1200	261.090000	257.1200	258.6000	+0.494%	46,704	+157.154%
2024-12-27	258.4600	259.610000	256.0700	257.3300	-0.437%	33,659	+158.423%
2024-12-26	256.3100	258.460000	255.0101	258.4600	-1.460%	28,400	+157.293%
2024-12-24	260.6600	263.085000	260.3600	262.2900	+0.042%	22,390	+153.536%
2024-12-23	260.7700	262.180000	259.8000	262.1800	+1.707%	23,063	+153.643%
2024-12-20	258.0000	263.920000	257.6400	257.7800	-0.590%	267,004	+157.972%
2024-12-19	257.4800	261.000000	257.4800	259.3100	+0.352%	45,266	+156.450%
2024-12-18	259.8200	263.600000	257.4300	258.4000	-0.212%	42,576	+157.353%
2024-12-17	261.2500	261.470000	257.9900	258.9500	-1.727%	48,206	+156.806%
2024-12-16	257.1000	266.350000	257.1000	263.5000	+4.801%	80,992	+152.372%
2024-12-13	254.0000	254.000000	251.2550	251.4300	-1.292%	21,954	+164.487%
2024-12-12	251.5400	254.965000	251.5400	254.7200	+1.325%	26,598	+161.071%
2024-12-11	251.5000	252.845000	249.6500	251.3900	+1.441%	37,917	+164.529%
2024-12-10	246.5000	249.890000	245.7400	247.8200	+1.770%	32,485	+168.340%
2024-12-09	249.2500	249.250000	243.5100	243.5100	-3.219%	21,859	+173.089%
2024-12-06	250.7800	252.890000	250.7800	251.6100	+0.443%	27,915	+164.298%
2024-12-05	246.5500	250.520000	246.0650	250.5000	+1.204%	43,597	+165.469%
2024-12-04	247.9700	248.640000	246.5500	247.5200	-0.988%	30,684	+168.665%
2024-12-03	247.5000	249.990000	246.4200	249.9900	+2.087%	36,420	+166.011%
2024-12-02	243.5800	245.170000	243.5800	244.8800	+0.287%	21,562	+171.562%
2024-11-29	245.6600	247.000000	243.1800	244.1800	-0.151%	24,943	+172.340%
2024-11-27	248.5300	248.605000	244.0400	244.5500	-3.340%	36,581	+171.928%
2024-11-26	255.0200	255.020000	253.0000	253.0000	-0.043%	17,429	+162.846%
2024-11-25	253.1400	254.960000	251.2300	253.1100	+1.199%	37,229	+162.732%
2024-11-22	250.0800	251.200000	248.8300	250.1100	+0.321%	18,294	+165.883%
2024-11-21	249.1100	250.389900	246.6900	249.3100	+0.257%	17,101	+166.736%
2024-11-20	251.1600	251.490000	247.1700	248.6700	-0.377%	42,294	+167.423%
2024-11-19	241.7000	252.500000	241.6500	249.6100	+6.154%	123,436	+166.416%
2024-11-18	236.1100	236.634300	234.4800	235.1400	-0.735%	27,683	+182.810%
2024-11-15	237.7000	238.020000	235.3600	236.8800	-0.143%	14,631	+180.733%
2024-11-14	237.4900	240.480000	236.7301	237.2200	-0.482%	29,353	+180.330%
2024-11-13	240.0100	240.740000	237.4200	238.3700	-1.214%	19,216	+178.978%
2024-11-12	238.2900	241.300000	238.2900	241.3000	+2.559%	32,443	+175.591%
2024-11-11	232.4600	235.280000	232.4600	235.2800	+2.309%	28,800	+182.642%
2024-11-08	229.7900	231.476100	228.9300	229.9700	-0.070%	15,813	+189.168%
2024-11-07	231.3900	231.820000	229.7000	230.1300	-1.160%	20,925	+188.967%
2024-11-06	232.8800	232.880000	230.8700	232.8300	-1.443%	30,619	+185.616%
2024-11-05	235.0000	237.700000	234.7237	236.2400	+3.365%	41,285	+181.493%
2024-11-04	230.4400	230.440000	228.3000	228.5500	-0.070%	16,122	+190.965%
2024-11-01	228.3800	229.300000	228.1600	228.7100	+0.267%	12,392	+190.761%
2024-10-31	231.2600	231.260000	226.9000	228.1000	-0.061%	31,721	+191.539%
2024-10-30	228.4000	230.641100	227.7000	228.2400	+0.321%	34,839	+191.360%
2024-10-29	228.8100	228.810000	226.1700	227.5100	+0.238%	43,979	+192.295%
2024-10-28	225.7300	229.700000	224.7200	226.9700	+7.911%	78,632	+192.990%
2024-10-25	209.4200	210.330000	208.5300	210.3300	+0.907%	19,000	+216.170%
2024-10-24	207.7800	208.680000	207.7400	208.4400	+0.269%	14,598	+219.037%
2024-10-23	209.5500	209.679000	207.7100	207.8800	-1.259%	10,995	+219.896%
2024-10-22	213.3500	213.350000	210.5300	210.5300	-1.410%	18,606	+215.869%
2024-10-21	212.6400	213.780000	212.3000	213.5400	+0.598%	21,345	+211.417%
2024-10-18	211.6300	212.730000	211.5900	212.2700	+0.009%	19,159	+213.280%
2024-10-17	210.0900	212.370000	210.0900	212.2500	+1.168%	14,141	+213.310%
2024-10-16	210.1400	210.140000	209.4500	209.8000	+0.287%	6,806	+216.969%
2024-10-15	211.3100	211.500000	207.0900	209.2000	-0.608%	23,147	+217.878%
2024-10-14	210.0100	211.501500	209.6000	210.4800	+2.359%	25,212	+215.945%
2024-10-11	205.4500	206.290000	204.2500	205.6300	+0.102%	14,373	+223.396%
2024-10-10	203.9400	205.490000	203.0401	205.4200	-1.274%	18,622	+223.727%
2024-10-09	209.3400	209.340000	207.4102	208.0700	-0.834%	13,231	+219.604%
2024-10-08	209.9600	210.600000	208.2000	209.8200	+0.359%	21,976	+216.938%
2024-10-07	205.3900	209.990000	205.3900	209.0700	+3.531%	57,514	+218.075%
2024-10-04	202.0000	202.490000	201.2500	201.9400	+0.418%	13,820	+229.306%
2024-10-03	201.5200	201.720000	200.5500	201.1000	-0.603%	15,551	+230.681%
2024-10-02	204.0000	204.000000	202.1400	202.3200	+0.010%	30,401	+228.687%
2024-10-01	199.6700	202.690000	197.9500	202.3000	+1.099%	28,857	+228.720%
2024-09-30	199.1800	200.100000	198.0900	200.1000	+2.600%	27,810	+232.334%
2024-09-27	195.9400	196.320000	194.3900	195.0300	-0.276%	65,407	+240.973%
2024-09-26	195.1000	196.680000	195.1000	195.5700	+0.757%	19,532	+240.032%
2024-09-25	194.1900	195.320000	193.7300	194.1000	-0.051%	35,402	+242.607%
2024-09-24	195.7400	195.860000	193.8600	194.2000	+1.230%	21,028	+242.430%
2024-09-23	191.2800	192.040000	190.7800	191.8400	-0.208%	23,266	+246.643%
2024-09-20	189.9400	193.200000	189.9400	192.2400	+0.182%	35,311	+245.922%
2024-09-19	190.9900	192.160000	188.5300	191.8900	-0.094%	38,332	+246.553%
2024-09-18	191.9700	193.400000	191.4688	192.0700	-0.073%	31,608	+246.228%
2024-09-17	189.7200	192.385000	189.5900	192.2100	-2.064%	62,808	+245.976%
2024-09-16	195.8900	196.890000	194.4500	196.2600	-1.054%	27,791	+238.836%
2024-09-13	198.3100	199.000000	197.9400	198.3500	+0.081%	14,058	+235.266%
2024-09-12	196.6200	198.200000	195.3600	198.1900	+1.521%	17,690	+235.537%
2024-09-11	196.6000	196.600000	192.4500	195.2200	-1.254%	29,076	+240.641%
2024-09-10	198.6100	198.610000	197.0400	197.7000	+0.091%	12,529	+236.368%
2024-09-09	198.4100	198.550000	196.8450	197.5200	-0.809%	15,493	+236.675%
2024-09-06	201.2300	201.230000	197.8100	199.1300	-1.416%	10,998	+233.953%
2024-09-05	201.2300	202.960000	200.3900	201.9900	+0.623%	20,552	+229.224%
2024-09-04	198.7800	201.245000	198.2600	200.7400	-0.432%	14,422	+231.274%
2024-09-03	203.0800	203.900000	201.2200	201.6100	-1.346%	18,589	+229.845%
2024-08-30	206.0000	206.000000	203.1700	204.3600	+0.280%	18,402	+225.406%
2024-08-29	203.3600	204.330000	202.7700	203.7900	+1.388%	25,745	+226.316%
2024-08-28	201.1400	202.065000	200.8940	201.0000	+0.169%	10,774	+230.846%
2024-08-27	200.4000	200.730000	199.5500	200.6600	+0.125%	9,620	+231.406%
2024-08-26	201.2900	202.170000	200.4100	200.4100	+0.709%	18,575	+231.820%
2024-08-23	199.4950	199.495000	198.5300	199.0000	+0.490%	6,702	+234.171%
2024-08-22	198.0200	199.100000	197.6200	198.0300	-0.207%	14,699	+235.808%
2024-08-21	197.0500	198.705000	196.4500	198.4400	-1.489%	18,679	+235.114%
2024-08-20	201.5300	201.580000	200.5900	201.4400	+0.866%	13,478	+230.123%
2024-08-19	199.2000	200.030000	197.5550	199.7100	-0.230%	16,831	+232.983%
2024-08-16	200.0000	201.525000	199.7300	200.1700	+0.401%	17,118	+232.218%

document.getElementById("qHFlpt").onerror = function(){this.style.display='none';}; .dark-mode .bKqFNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKqFNP{ color: #333333; background-color: white; border: 2px solid #333333; }ESLTElbit Systems Ltdstock NASDAQ

ESLT
Elbit Systems Ltd
stock NASDAQ