Dark

ESLT
Elbit Systems Ltd
stock NASDAQ

Market Open

Aug 20, 2026 3:09:00 PM EDT

742.20USD-1.343%(-10.10)44,958

645.19Bid 743.69Ask 98.50Spread

Pre-market

Aug 20, 2026 9:22:30 AM EDT

749.79USD-0.334%(-2.51)85

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	751.0200	758.140000	741.0400	742.2000	-1.343%	44,958	0.000%
2026-08-19	773.4000	776.710000	749.0100	752.3000	-5.456%	164,985	-1.343%
2026-08-18	773.4200	797.790000	772.0300	795.7100	+1.644%	124,283	-6.725%
2026-08-17	786.0000	793.310000	782.0500	782.8400	-0.100%	71,850	-5.191%
2026-08-14	785.5500	786.660000	777.7900	783.6200	+0.513%	82,564	-5.286%
2026-08-13	778.0600	785.730000	772.1400	779.6200	+0.014%	60,558	-4.800%
2026-08-12	783.3100	788.600000	779.4850	779.5100	+0.442%	57,997	-4.786%
2026-08-11	795.6300	800.430000	760.4201	776.0800	-8.269%	233,804	-4.366%
2026-08-10	859.1400	863.115000	844.9000	846.0400	-1.525%	81,780	-12.274%
2026-08-07	857.0000	862.100000	845.8925	859.1400	+0.250%	61,821	-13.611%
2026-08-06	855.0100	876.850000	848.5500	857.0000	-0.840%	92,076	-13.396%
2026-08-05	854.1600	867.540000	846.6400	864.2600	+1.765%	76,627	-14.123%
2026-08-04	831.3700	850.600000	829.7750	849.2700	+2.303%	79,875	-12.607%
2026-08-03	809.0000	832.300000	809.0000	830.1500	+2.659%	57,128	-10.594%
2026-07-31	802.0500	815.020000	801.4300	808.6500	+2.887%	64,180	-8.217%
2026-07-30	774.8500	786.988600	773.1050	785.9600	+2.192%	65,877	-5.568%
2026-07-29	800.0000	800.000000	767.0450	769.1000	-6.046%	89,536	-3.498%
2026-07-28	817.8800	823.770000	811.0300	818.5900	+0.705%	97,032	-9.332%
2026-07-27	812.0000	824.430000	803.0150	812.8600	-0.896%	66,167	-8.693%
2026-07-24	827.0000	831.080000	818.1000	820.2100	+1.436%	72,654	-9.511%
2026-07-23	798.4400	827.000000	793.0000	808.6000	+2.007%	88,537	-8.212%
2026-07-22	788.1700	804.435000	788.1700	792.6900	+2.331%	67,874	-6.369%
2026-07-21	768.7300	781.900000	758.7000	774.6300	+2.620%	67,902	-4.187%
2026-07-20	758.4400	766.935000	754.5000	754.8500	+1.794%	89,155	-1.676%
2026-07-17	734.8500	753.300000	730.0000	741.5500	+0.421%	70,014	+0.088%
2026-07-16	752.3900	752.390000	734.1900	738.4400	+0.982%	78,543	+0.509%
2026-07-15	732.9900	738.468000	723.5800	731.2600	-0.685%	70,365	+1.496%
2026-07-14	727.1600	743.820000	727.1600	736.3000	+0.122%	92,883	+0.801%
2026-07-13	749.5800	749.580000	729.2101	735.4000	-2.181%	88,975	+0.925%
2026-07-10	760.0100	760.010000	750.4900	751.8000	-1.195%	53,417	-1.277%
2026-07-09	770.6000	773.660000	760.2000	760.8900	-2.456%	54,147	-2.456%
2026-07-08	777.5600	785.730000	775.1800	780.0500	+0.273%	53,021	-4.852%
2026-07-07	799.8500	803.330000	768.7500	777.9300	-4.079%	81,648	-4.593%
2026-07-06	810.4400	821.250000	809.0100	811.0100	+0.965%	82,848	-8.484%
2026-07-02	789.5800	820.000000	787.4000	803.2600	+5.695%	128,755	-7.602%
2026-07-01	761.7100	776.660000	758.0400	759.9800	+0.166%	75,055	-2.340%
2026-06-30	749.6500	766.000000	749.6500	758.7200	+3.557%	99,657	-2.177%
2026-06-29	727.7900	736.480000	721.0400	732.6600	+2.367%	122,217	+1.302%
2026-06-26	719.0000	731.850000	710.0000	715.7200	-2.319%	96,210	+3.700%
2026-06-25	754.1000	754.910000	727.7600	732.7100	-2.422%	99,126	+1.295%
2026-06-24	765.9800	772.660000	749.0000	750.9000	-2.790%	83,447	-1.159%
2026-06-23	770.8000	779.340000	767.8600	772.4500	-0.280%	63,228	-3.916%
2026-06-22	784.4500	786.400000	771.5300	774.6200	-1.727%	114,814	-4.185%
2026-06-18	821.0800	824.970000	780.5400	788.2300	-4.087%	212,834	-5.840%
2026-06-17	821.2900	832.260000	816.7500	821.8200	-0.021%	82,332	-9.688%
2026-06-16	822.0400	831.900000	813.5600	821.9900	+0.901%	93,953	-9.707%
2026-06-15	834.5800	841.620000	808.0000	814.6500	-4.614%	134,145	-8.893%
2026-06-12	882.3850	882.385000	848.3700	854.0600	-6.476%	107,668	-13.097%
2026-06-11	864.5600	916.510000	864.2600	913.2000	+11.506%	194,374	-18.725%
2026-06-10	826.3900	832.150000	813.7100	818.9700	-2.223%	66,032	-9.374%
2026-06-09	833.4200	841.000000	808.5001	837.5900	+0.895%	69,486	-11.389%
2026-06-08	839.2000	848.250000	827.6800	830.1600	+0.826%	78,570	-10.596%
2026-06-05	826.3800	836.490000	817.0100	823.3600	-1.740%	80,766	-9.857%
2026-06-04	826.0000	841.475000	812.8850	837.9400	+0.980%	78,210	-11.426%
2026-06-03	838.0500	845.285000	828.0000	829.8100	-2.278%	73,316	-10.558%
2026-06-02	844.9000	854.000000	837.7800	849.1500	-1.038%	65,640	-12.595%
2026-06-01	868.8700	869.990000	850.5000	858.0600	-2.592%	104,387	-13.503%
2026-05-29	896.5700	897.790000	859.9800	880.8900	-1.315%	146,048	-15.744%
2026-05-28	868.2200	902.180000	862.1400	892.6300	+7.700%	240,158	-16.852%
2026-05-27	837.0800	837.240000	810.9401	828.8100	-2.769%	189,361	-10.450%
2026-05-26	857.4900	857.490000	820.0000	852.4100	+11.017%	278,398	-12.929%
2026-05-22	768.0100	773.230000	758.6800	767.8200	+0.537%	134,766	-3.337%
2026-05-21	762.0000	770.000000	751.7800	763.7200	-0.666%	69,878	-2.818%
2026-05-20	775.8100	783.055000	766.4650	768.8400	-0.280%	62,896	-3.465%
2026-05-19	773.0000	786.580000	763.0000	771.0000	+1.363%	141,047	-3.735%
2026-05-18	753.9300	761.450000	745.3650	760.6300	+1.416%	149,161	-2.423%
2026-05-15	765.0000	773.980000	747.7701	750.0100	-3.775%	116,548	-1.041%
2026-05-14	777.2000	787.990000	775.0001	779.4300	+0.001%	92,132	-4.777%
2026-05-13	786.1000	786.100000	765.0000	779.4200	-2.841%	132,883	-4.775%
2026-05-12	798.0500	803.170000	784.0100	802.2100	+0.913%	109,134	-7.481%
2026-05-11	774.0900	804.205000	774.0900	794.9500	+1.629%	146,072	-6.636%
2026-05-08	795.0600	804.380000	775.0500	782.2050	-1.604%	143,094	-5.114%
2026-05-07	826.6700	826.670000	780.8100	794.9600	-4.232%	193,776	-6.637%
2026-05-06	835.5900	844.610000	827.6500	830.0900	-2.487%	121,494	-10.588%
2026-05-05	864.4300	864.500000	840.5690	851.2600	-0.761%	88,417	-12.812%
2026-05-04	845.6900	873.100000	838.1150	857.7900	+3.197%	90,656	-13.475%
2026-05-01	839.3400	839.340000	819.0000	831.2200	-0.967%	62,397	-10.710%
2026-04-30	825.4500	839.600000	820.5000	839.3400	+2.421%	73,206	-11.573%
2026-04-29	840.1200	840.120000	802.5650	819.5000	-1.744%	108,535	-9.433%
2026-04-28	819.6500	836.850000	816.2680	834.0500	+1.757%	84,509	-11.013%
2026-04-27	815.0000	823.780000	808.6200	819.6500	-0.281%	105,012	-9.449%
2026-04-24	837.7700	839.010000	800.6100	821.9600	-3.564%	118,512	-9.704%
2026-04-23	856.7800	864.640000	839.1100	852.3400	-1.002%	77,141	-12.922%
2026-04-22	877.4400	886.000000	849.0100	860.9700	-0.521%	109,370	-13.795%
2026-04-21	875.3400	878.000000	850.5000	865.4800	-1.871%	95,834	-14.244%
2026-04-20	879.2300	889.760000	879.0000	881.9800	+1.077%	80,358	-15.848%
2026-04-17	875.0500	887.000000	868.0000	872.5800	+0.321%	112,932	-14.942%
2026-04-16	885.5400	887.730000	865.2500	869.7900	-3.249%	135,779	-14.669%
2026-04-15	914.0000	914.000000	891.1100	899.0000	-2.366%	105,554	-17.442%
2026-04-14	928.7300	931.390000	913.4900	920.7900	-1.525%	123,073	-19.395%
2026-04-13	918.0000	937.000000	918.0000	935.0500	+1.060%	101,265	-20.625%
2026-04-10	924.5200	931.380000	907.0300	925.2400	-0.348%	79,092	-19.783%
2026-04-09	932.0300	940.200000	924.6700	928.4700	+0.864%	109,374	-20.062%
2026-04-08	916.0000	933.000000	900.0700	920.5200	+0.695%	102,431	-19.372%
2026-04-07	923.6800	923.860000	906.0001	914.1700	-1.030%	160,410	-18.812%
2026-04-06	914.0000	928.079000	906.0001	923.6800	+3.905%	189,727	-19.647%
2026-04-02	880.0000	907.730000	877.8500	888.9700	-0.843%	132,077	-16.510%
2026-04-01	872.8100	898.000000	868.7500	896.5300	+5.587%	107,464	-17.214%
2026-03-31	813.3600	854.995000	812.9500	849.0900	+3.957%	134,918	-12.589%
2026-03-30	852.7300	855.120000	810.0000	816.7700	-6.099%	232,921	-9.130%
2026-03-27	862.2200	882.750000	853.0000	869.8200	-2.292%	134,955	-14.672%
2026-03-26	900.3500	914.999900	886.4400	890.2200	-2.377%	175,016	-16.627%
2026-03-25	894.8000	915.550000	894.8000	911.9000	+1.911%	143,526	-18.609%
2026-03-24	886.0450	898.810000	881.8400	894.8000	-0.904%	144,296	-17.054%
2026-03-23	890.1500	915.860000	882.2100	902.9600	-1.932%	148,602	-17.804%
2026-03-20	938.9900	944.790000	910.7700	920.7500	-3.692%	230,678	-19.392%
2026-03-19	943.6000	956.870000	919.3220	956.0500	+0.260%	193,478	-22.368%
2026-03-18	974.0000	982.820000	950.3600	953.5700	-5.990%	267,866	-22.166%
2026-03-17	933.8000	1,016.060000	925.0000	1,014.3300	+15.990%	435,583	-26.829%
2026-03-16	890.0800	895.185000	870.0000	874.5000	+0.390%	238,008	-15.129%
2026-03-13	876.9900	894.703400	863.0701	871.1050	+0.609%	148,642	-14.798%
2026-03-12	888.4000	888.670000	853.5000	865.8300	-1.741%	264,747	-14.279%
2026-03-11	844.1300	891.600000	836.1100	881.1700	+0.462%	241,777	-15.771%
2026-03-10	867.0200	887.940000	866.7600	877.1200	-2.821%	214,244	-15.382%
2026-03-09	934.7450	937.450000	886.0001	902.5800	-3.585%	291,589	-17.769%
2026-03-06	888.1000	960.000000	886.1100	936.1400	+5.409%	416,608	-20.717%
2026-03-05	911.3550	912.230000	865.6623	888.1000	+0.350%	427,712	-16.428%
2026-03-04	863.4000	886.270000	843.5050	885.0000	+7.523%	346,911	-16.136%
2026-03-03	829.3600	830.000000	801.5001	823.0800	-0.757%	221,800	-9.827%
2026-03-02	812.9300	833.250000	806.7600	829.3600	+7.844%	222,128	-10.509%
2026-02-27	762.2600	774.000000	758.0500	769.0400	+0.490%	104,522	-3.490%
2026-02-26	750.5100	765.290000	743.9700	765.2900	+1.294%	136,427	-3.017%
2026-02-25	765.0200	775.990000	737.7500	755.5150	-0.789%	187,898	-1.762%
2026-02-24	742.3900	763.649900	726.2600	761.5200	+2.138%	320,845	-2.537%
2026-02-23	730.6200	748.999900	727.2000	745.5800	+2.877%	173,831	-0.453%
2026-02-20	741.7900	741.790000	721.1900	724.7300	-0.764%	213,524	+2.411%
2026-02-19	709.0000	735.670000	704.4675	730.3100	+2.984%	164,648	+1.628%
2026-02-18	707.3600	716.739400	698.9300	709.1500	+2.168%	158,795	+4.661%
2026-02-17	676.6200	698.999900	673.7300	694.1000	+2.612%	100,039	+6.930%
2026-02-13	677.2700	687.000000	663.1001	676.4300	-0.124%	57,716	+9.723%
2026-02-12	671.9000	682.000000	667.5001	677.2700	+1.859%	125,510	+9.587%
2026-02-11	683.1400	684.660000	651.8600	664.9100	-2.100%	177,141	+11.624%
2026-02-10	686.2300	687.584900	676.2500	679.1700	+1.246%	125,081	+9.280%
2026-02-09	667.4000	674.875000	664.0000	670.8100	+0.874%	87,411	+10.642%
2026-02-06	671.4500	680.900000	647.2500	665.0000	-1.365%	151,845	+11.609%
2026-02-05	678.8400	693.587500	667.9601	674.2000	-0.851%	118,016	+10.086%
2026-02-04	720.0100	720.010000	670.9000	679.9900	-5.558%	160,871	+9.149%
2026-02-03	707.4400	721.757500	704.0400	720.0100	+3.217%	97,005	+3.082%
2026-02-02	692.9700	709.640000	690.0000	697.5700	-0.712%	108,973	+6.398%
2026-01-30	713.0600	723.990000	695.2000	702.5700	-2.661%	112,037	+5.641%
2026-01-29	731.6800	734.560000	712.8100	721.7800	-1.238%	113,668	+2.829%
2026-01-28	738.1000	740.670000	722.5800	730.8300	+0.130%	113,786	+1.556%
2026-01-27	723.3000	735.199900	715.0000	729.8800	+2.917%	104,098	+1.688%
2026-01-26	718.1900	718.970000	706.7800	709.1900	-1.363%	77,885	+4.655%
2026-01-23	727.9700	732.710000	713.5600	718.9900	+1.430%	69,116	+3.228%
2026-01-22	715.0600	718.070000	699.4400	708.8500	-0.600%	134,783	+4.705%
2026-01-21	700.0000	713.456100	690.0101	713.1300	+0.285%	137,568	+4.076%
2026-01-20	723.4200	736.775000	707.0100	711.1000	-2.701%	181,322	+4.374%
2026-01-16	720.0000	737.510000	718.3200	730.8400	+1.445%	114,126	+1.554%
2026-01-15	708.7100	724.599900	707.0900	720.4300	-0.022%	95,822	+3.022%
2026-01-14	698.1700	724.922300	690.0010	720.5900	+3.015%	111,216	+2.999%
2026-01-13	705.5800	705.580000	688.8712	699.5000	-2.446%	142,944	+6.104%
2026-01-12	706.9900	719.991000	697.3200	717.0400	+4.929%	308,261	+3.509%
2026-01-09	671.3400	688.430000	667.4450	683.3600	+1.294%	116,068	+8.610%
2026-01-08	660.4500	681.200000	660.3500	674.6300	+2.541%	169,000	+10.016%
2026-01-07	642.7300	663.045000	640.5600	657.9100	+2.787%	164,674	+12.812%
2026-01-06	628.9900	641.220000	624.3550	640.0700	+1.886%	167,564	+15.956%
2026-01-05	619.1400	630.013500	613.7750	628.2200	+6.125%	162,585	+18.143%
2026-01-02	584.0200	593.000000	581.0000	591.9600	+2.467%	87,562	+25.380%
2025-12-31	580.0000	580.430000	574.2900	577.7100	-0.223%	56,441	+28.473%
2025-12-30	583.9600	584.450000	575.2250	579.0000	+0.185%	121,644	+28.187%
2025-12-29	571.0900	578.330000	569.9600	577.9300	+1.198%	67,265	+28.424%
2025-12-26	573.6000	573.600000	560.5800	571.0900	-1.902%	68,675	+29.962%
2025-12-24	586.3400	586.340000	577.7250	582.1600	+0.355%	46,095	+27.491%
2025-12-23	578.0000	581.805000	574.7150	580.1000	+1.241%	128,449	+27.943%
2025-12-22	564.7000	573.320000	560.6100	572.9900	+3.381%	113,917	+29.531%
2025-12-19	540.2400	556.000000	540.2400	554.2500	+2.420%	152,396	+33.911%
2025-12-18	552.3600	557.110000	538.2950	541.1550	+0.404%	163,148	+37.151%
2025-12-17	544.5100	551.293600	538.0800	538.9800	+3.040%	256,023	+37.705%
2025-12-16	514.7800	527.080000	513.2700	523.0800	+1.911%	123,424	+41.890%
2025-12-15	515.4000	517.480000	509.8350	513.2700	-0.382%	89,748	+44.602%
2025-12-12	510.5700	516.000000	504.0416	515.2400	+0.915%	110,153	+44.049%
2025-12-11	515.0500	518.170000	508.0000	510.5700	+1.966%	100,368	+45.367%
2025-12-10	506.2100	506.680000	497.4000	500.7250	-0.053%	72,567	+48.225%
2025-12-09	500.0400	511.979000	499.1200	500.9900	+3.246%	131,298	+48.147%
2025-12-08	488.1100	492.660000	481.3000	485.2400	+0.132%	81,449	+52.955%
2025-12-05	484.9980	485.650000	470.1201	484.6000	+0.935%	92,582	+53.157%
2025-12-04	480.3300	487.460000	475.0000	480.1100	-0.046%	66,110	+54.590%
2025-12-03	474.8600	480.410000	470.1800	480.3300	+3.150%	66,476	+54.519%
2025-12-02	462.3000	469.000000	462.0500	465.6600	+2.354%	83,483	+59.387%
2025-12-01	465.3600	465.959900	453.0000	454.9500	-3.159%	114,872	+63.139%
2025-11-28	469.0000	470.730000	463.6613	469.7900	+0.026%	24,276	+57.985%
2025-11-26	471.7000	473.480000	464.6500	469.6700	+0.751%	70,632	+58.026%
2025-11-25	473.0900	473.480000	458.5500	466.1700	-1.444%	98,354	+59.212%
2025-11-24	470.4700	475.550000	466.5000	473.0000	-0.150%	119,090	+56.913%
2025-11-21	463.3100	473.990000	457.2700	473.7100	+1.131%	102,715	+56.678%
2025-11-20	486.3300	490.000000	467.1910	468.4100	-2.684%	80,395	+58.451%
2025-11-19	511.8900	511.890000	475.0500	481.3300	-4.507%	174,695	+54.198%
2025-11-18	523.0000	523.000000	489.9900	504.0500	+0.163%	204,831	+47.247%
2025-11-17	516.4800	517.000000	503.2300	503.2300	+6.384%	167,493	+47.487%
2025-11-14	465.5000	477.000000	463.0000	473.0300	+0.305%	69,835	+56.903%
2025-11-13	485.2800	485.280000	471.0000	471.5900	-2.389%	79,737	+57.382%
2025-11-12	490.0000	491.080000	480.9650	483.1300	-0.394%	115,672	+53.623%
2025-11-11	485.5000	487.750000	479.3200	485.0400	-0.249%	56,528	+53.018%
2025-11-10	479.7500	487.600000	477.5050	486.2500	+3.774%	85,353	+52.638%
2025-11-07	463.2800	469.999900	456.5700	468.5650	+1.099%	55,592	+58.399%
2025-11-06	474.3000	475.000000	463.1000	463.4700	-0.348%	93,614	+60.140%
2025-11-05	469.8400	470.310000	465.0000	465.0900	-1.687%	68,958	+59.582%
2025-11-04	473.4800	475.755000	467.2700	473.0700	-1.647%	76,274	+56.890%
2025-11-03	482.6300	482.630000	477.6801	480.9900	+0.889%	75,877	+54.307%
2025-10-31	472.0000	480.000000	471.0300	476.7500	+0.934%	105,717	+55.679%
2025-10-30	473.4500	481.179700	471.5800	472.3400	-1.178%	130,221	+57.133%
2025-10-29	481.7500	482.000000	473.7000	477.9700	+0.712%	127,499	+55.282%
2025-10-28	482.0000	482.430000	472.7905	474.5900	-2.550%	89,219	+56.388%
2025-10-27	495.0000	496.000000	481.0700	487.0100	-0.956%	98,459	+52.399%
2025-10-24	490.9100	493.520000	486.0900	491.7100	+0.727%	83,291	+50.943%
2025-10-23	477.9800	489.610000	477.9800	488.1600	+2.130%	76,390	+52.040%
2025-10-22	486.9900	491.240000	475.0000	477.9800	-1.399%	93,239	+55.278%
2025-10-21	485.0900	490.880000	482.2800	484.7600	-1.200%	74,179	+53.107%
2025-10-20	485.6900	494.865000	485.2200	490.6500	+2.219%	68,846	+51.269%
2025-10-17	485.4900	490.880000	478.5700	480.0000	-2.370%	108,616	+54.625%
2025-10-16	497.0100	501.395000	491.5400	491.6500	-2.075%	78,822	+50.961%
2025-10-15	521.1400	524.999900	490.1500	502.0700	-2.754%	187,897	+47.828%
2025-10-14	513.8900	522.780000	505.0500	516.2900	-0.328%	125,755	+43.756%
2025-10-13	502.0700	519.609700	502.0700	517.9900	+3.113%	86,387	+43.285%
2025-10-10	505.0100	512.719700	500.0100	502.3500	-0.505%	79,023	+47.746%
2025-10-09	523.0000	523.000000	504.1225	504.9000	-3.461%	63,593	+46.999%
2025-10-08	521.9800	525.340000	511.0000	523.0000	+0.480%	145,881	+41.912%
2025-10-07	526.3600	526.360000	508.0000	520.5000	-1.100%	126,635	+42.594%
2025-10-06	525.9900	529.990000	518.5400	526.2900	+2.194%	116,420	+41.025%
2025-10-03	522.1500	527.290000	511.4100	514.9900	+1.372%	128,623	+44.119%
2025-10-02	509.7500	514.480000	497.0000	508.0200	+0.582%	90,687	+46.097%
2025-10-01	511.1800	511.180000	505.0800	505.0800	-0.926%	143,384	+46.947%
2025-09-30	495.3800	511.115000	495.3800	509.8000	+2.400%	131,211	+45.587%
2025-09-29	503.0000	504.780000	496.0300	497.8500	+0.867%	142,961	+49.081%
2025-09-26	494.1900	500.395000	492.0600	493.5700	+0.452%	126,198	+50.374%
2025-09-25	484.9900	492.860000	478.9600	491.3500	+0.173%	147,071	+51.053%
2025-09-24	498.5000	501.660000	489.2400	490.5000	-1.709%	95,191	+51.315%
2025-09-23	500.0000	502.980000	491.8100	499.0300	+0.012%	63,472	+48.729%
2025-09-22	487.9700	498.970000	482.7600	498.9700	+2.254%	129,007	+48.746%
2025-09-19	495.0500	498.000000	486.5101	487.9700	-0.542%	83,301	+52.100%
2025-09-18	475.0000	494.370000	473.4150	490.6300	+2.231%	109,949	+51.275%
2025-09-17	487.8500	487.850000	469.3601	479.9250	-5.517%	257,292	+54.649%
2025-09-16	500.1000	510.455000	500.1000	507.9500	+0.900%	85,469	+46.117%
2025-09-15	489.0000	505.990000	482.0000	503.4200	-1.201%	158,360	+47.432%
2025-09-12	503.8200	510.580000	501.7452	509.5400	+0.809%	42,174	+45.661%
2025-09-11	504.0000	507.610000	500.5500	505.4500	+0.222%	79,378	+46.839%
2025-09-10	496.6200	504.500000	495.4300	504.3300	+3.082%	95,150	+47.166%
2025-09-09	490.9800	490.980000	483.2400	489.2500	-0.417%	87,864	+51.702%
2025-09-08	491.2600	495.000000	487.5600	491.3000	+1.921%	83,163	+51.069%
2025-09-05	480.0000	483.010000	468.0000	482.0400	+0.521%	129,541	+53.971%
2025-09-04	480.1500	482.000000	475.4000	479.5400	+0.025%	81,980	+54.773%
2025-09-03	475.8000	480.630000	473.9400	479.4200	+0.784%	100,859	+54.812%
2025-09-02	474.2700	476.080000	465.0500	475.6900	-0.941%	93,320	+56.026%
2025-08-29	488.9800	488.980000	477.6800	480.2100	-1.004%	90,954	+54.557%
2025-08-28	487.9100	491.005000	481.2751	485.0800	-0.278%	120,274	+53.006%
2025-08-27	496.0600	499.000000	482.5000	486.4300	-0.767%	209,144	+52.581%
2025-08-26	471.2900	491.165000	471.2900	490.1900	+6.863%	197,295	+51.411%
2025-08-25	456.1100	462.489900	455.0200	458.7100	+1.743%	103,837	+61.802%
2025-08-22	459.4300	461.460000	447.0000	450.8500	-1.844%	86,129	+64.622%
2025-08-21	454.7300	461.485700	454.7300	459.3200	+0.502%	52,871	+61.587%
2025-08-20	457.7000	461.110000	454.0962	457.0250	+1.186%	72,439	+62.398%
2025-08-19	462.9400	462.940000	447.1000	451.6700	-4.578%	312,476	+64.324%
2025-08-18	466.9200	474.170000	462.1500	473.3400	+2.013%	125,387	+56.801%
2025-08-15	458.6900	465.180000	451.0000	464.0000	+0.921%	81,680	+59.957%
2025-08-14	462.6100	470.100000	458.7950	459.7650	-0.410%	102,432	+61.430%
2025-08-13	467.7600	476.570000	454.8400	461.6600	+5.600%	245,849	+60.768%
2025-08-12	442.5700	444.250000	432.8500	437.1800	-1.563%	148,546	+69.770%
2025-08-11	448.0000	453.170000	434.7500	444.1200	-1.184%	144,557	+67.117%
2025-08-08	470.0000	472.005000	446.0100	449.4400	-4.460%	220,110	+65.139%
2025-08-07	483.5500	483.550000	466.2200	470.4200	-2.852%	197,223	+57.774%
2025-08-06	482.1500	485.779900	478.9200	484.2300	+0.050%	91,286	+53.274%
2025-08-05	484.8700	494.320000	478.1750	483.9900	-1.227%	247,574	+53.350%
2025-08-04	469.9200	491.768500	469.9200	490.0000	+5.374%	281,240	+51.469%
2025-08-01	464.8600	465.615000	449.4450	465.0100	-0.364%	117,126	+59.609%
2025-07-31	465.5300	467.450000	460.1001	466.7100	+1.098%	148,429	+59.028%
2025-07-30	452.3100	463.000000	452.3100	461.6400	+1.721%	118,573	+60.775%
2025-07-29	451.7800	456.350000	450.1001	453.8300	+0.372%	51,298	+63.541%
2025-07-28	456.0000	457.940000	446.0000	452.1500	-0.148%	55,857	+64.149%
2025-07-25	454.1000	458.000000	450.4705	452.8200	+0.562%	68,627	+63.906%
2025-07-24	444.4800	454.410000	442.5900	450.2900	+0.969%	99,578	+64.827%
2025-07-23	440.0100	446.620000	440.0100	445.9700	+2.053%	58,955	+66.424%
2025-07-22	442.2000	442.910000	433.0341	437.0000	-0.610%	75,137	+69.840%
2025-07-21	441.5800	443.155000	437.4900	439.6800	+1.550%	68,375	+68.805%
2025-07-18	432.6500	434.890000	427.0850	432.9700	+0.693%	83,159	+71.421%
2025-07-17	431.4000	433.366098	422.8400	429.9900	-2.494%	132,431	+72.609%
2025-07-16	441.0000	443.120000	439.0000	440.9900	-1.345%	87,165	+68.303%
2025-07-15	450.4000	450.740000	445.5050	447.0000	-1.561%	83,870	+66.040%
2025-07-14	446.5100	454.090000	443.7690	454.0900	+1.491%	98,573	+63.448%
2025-07-11	450.9000	452.480000	446.0525	447.4200	-0.192%	74,729	+65.884%
2025-07-10	452.7000	452.950000	438.7500	448.2800	-1.628%	124,272	+65.566%
2025-07-09	447.0000	458.830000	444.9200	455.7000	+3.167%	129,758	+62.870%
2025-07-08	443.6000	445.240000	429.8850	441.7100	-1.053%	227,971	+68.029%
2025-07-07	444.3200	450.000000	442.9350	446.4100	+0.470%	120,567	+66.260%
2025-07-03	439.0000	444.320000	436.8600	444.3200	+2.009%	77,887	+67.042%
2025-07-02	434.2200	437.720000	427.5400	435.5700	+0.362%	154,714	+70.397%
2025-07-01	452.1800	452.180000	432.0000	434.0000	-3.448%	166,804	+71.014%
2025-06-30	442.6700	449.500000	439.0700	449.5000	+3.498%	197,643	+65.117%
2025-06-27	429.2900	435.702000	428.0100	434.3100	+0.598%	152,496	+70.892%
2025-06-26	432.3500	439.050000	430.8800	431.7300	+0.028%	198,509	+71.913%
2025-06-25	439.0000	439.000000	428.1100	431.6100	+2.147%	118,635	+71.961%
2025-06-24	430.1600	430.160000	415.9000	422.5400	-3.872%	320,578	+75.652%
2025-06-23	435.8000	445.000000	434.9300	439.5600	+0.249%	125,889	+68.851%
2025-06-20	441.4600	441.460000	425.0000	438.4700	+0.046%	184,989	+69.270%
2025-06-18	454.4900	456.500000	437.3000	438.2700	-3.446%	225,791	+69.348%
2025-06-17	447.6700	455.250000	446.0200	453.9100	+1.500%	152,943	+63.513%
2025-06-16	468.3900	476.040000	445.0100	447.2000	-1.693%	335,897	+65.966%
2025-06-13	444.4300	468.076800	444.4300	454.9000	+5.428%	371,127	+63.157%
2025-06-12	425.7800	433.180000	422.0000	431.4800	+0.411%	127,146	+72.013%
2025-06-11	415.6800	431.390000	407.7600	429.7150	+3.379%	156,017	+72.719%
2025-06-10	417.0300	423.670000	414.4900	415.6700	+0.154%	105,050	+78.555%
2025-06-09	420.0300	420.030000	408.0200	415.0300	-1.235%	159,457	+78.830%
2025-06-06	419.9000	421.770000	416.3700	420.2200	+0.076%	61,721	+76.622%
2025-06-05	430.1700	430.170000	418.0350	419.9000	-2.290%	135,702	+76.756%
2025-06-04	425.2300	432.920000	424.7485	429.7400	+1.875%	119,790	+72.709%
2025-06-03	420.3600	427.600000	416.8300	421.8300	+1.370%	160,468	+75.948%
2025-06-02	415.2700	416.950000	411.0000	416.1300	+1.593%	155,582	+78.358%
2025-05-30	402.1000	411.880000	401.6900	409.6050	+1.616%	160,798	+81.199%
2025-05-29	399.0600	405.540000	394.0000	403.0900	+2.120%	144,284	+84.128%
2025-05-28	390.0000	395.500000	388.5100	394.7200	+2.416%	218,973	+88.032%
2025-05-27	384.0000	387.010000	380.5000	385.4100	+1.710%	250,255	+92.574%
2025-05-23	376.4900	381.679900	373.1700	378.9300	+0.637%	278,536	+95.867%
2025-05-22	375.0000	379.650000	369.6000	376.5300	-4.900%	611,834	+97.116%
2025-05-21	397.9900	406.950000	395.5400	395.9300	-2.682%	118,240	+87.457%
2025-05-20	411.7000	424.239900	402.5157	406.8400	+0.355%	115,826	+82.430%
2025-05-19	397.9600	409.620000	396.0100	405.4000	+2.594%	111,257	+83.078%
2025-05-16	391.1000	397.890000	389.4100	395.1500	+1.349%	63,951	+87.827%
2025-05-15	384.0100	391.831300	384.0100	389.8900	+3.154%	54,217	+90.361%
2025-05-14	385.8300	385.830000	373.8426	377.9700	-0.928%	110,914	+96.365%
2025-05-13	381.8900	388.590000	381.0000	381.5100	+0.263%	84,047	+94.543%
2025-05-12	393.8900	394.750000	373.6000	380.5100	-9.160%	212,317	+95.054%
2025-05-09	421.0400	421.300000	415.3405	418.8800	-0.021%	46,130	+77.187%
2025-05-08	415.9800	426.400000	413.6680	418.9700	+1.086%	118,697	+77.149%
2025-05-07	405.6100	417.490000	405.5700	414.4700	+3.618%	93,062	+79.072%
2025-05-06	401.2000	402.500000	392.4900	400.0000	-1.054%	128,174	+85.550%
2025-05-05	402.0000	417.500000	401.7500	404.2600	-0.598%	160,408	+83.595%
2025-05-02	405.6700	417.790000	404.0000	406.6900	+0.619%	138,558	+82.498%
2025-05-01	400.0000	406.275000	396.4200	404.1900	+1.686%	62,242	+83.627%
2025-04-30	386.9900	397.760000	384.4900	397.4900	+2.364%	60,546	+86.722%
2025-04-29	385.5300	389.250000	382.8875	388.3100	+0.598%	46,789	+91.136%
2025-04-28	381.9900	390.495000	381.1000	386.0000	+1.702%	90,862	+92.280%
2025-04-25	375.8800	380.214400	373.0700	379.5400	+0.330%	104,935	+95.553%
2025-04-24	370.6900	379.330000	369.0000	378.2900	+0.609%	67,246	+96.199%
2025-04-23	376.7000	379.500000	374.1310	376.0000	-0.188%	99,908	+97.394%
2025-04-22	374.1200	379.490000	371.3301	376.7100	-2.153%	132,420	+97.022%
2025-04-21	393.8800	393.880000	383.8200	385.0000	-5.224%	59,572	+92.779%
2025-04-17	409.0000	409.000000	403.6500	406.2200	+0.286%	45,140	+82.709%
2025-04-16	405.8100	408.480000	403.0500	405.0600	+0.143%	43,137	+83.232%
2025-04-15	404.0000	411.559600	404.0000	404.4800	-0.933%	62,099	+83.495%
2025-04-14	409.7000	412.310000	407.0550	408.2900	+0.512%	60,566	+81.783%
2025-04-11	398.1400	407.060000	398.1400	406.2100	+2.511%	85,891	+82.713%
2025-04-10	385.9700	398.665000	383.8800	396.2600	+1.702%	95,208	+87.301%
2025-04-09	370.0300	391.190000	369.8400	389.6300	+4.748%	130,553	+90.488%
2025-04-08	373.4100	381.500000	367.5749	371.9700	+1.985%	104,718	+99.532%
2025-04-07	357.6800	372.587000	354.6800	364.7300	-1.464%	110,433	+103.493%
2025-04-04	377.8800	381.620000	368.2800	370.1500	-5.129%	114,870	+100.513%
2025-04-03	386.2900	395.867600	386.2700	390.1600	+0.497%	54,868	+90.230%
2025-04-02	385.5500	391.983300	384.1100	388.2300	+0.225%	44,165	+91.175%
2025-04-01	384.0300	392.600000	384.0300	387.3600	+0.959%	74,099	+91.605%
2025-03-31	380.8500	384.200000	375.5100	383.6800	-1.078%	80,413	+93.442%
2025-03-28	394.4900	394.490000	386.6901	387.8600	-1.172%	94,676	+91.358%
2025-03-27	387.1700	395.930000	383.0300	392.4600	-0.219%	86,955	+89.115%
2025-03-26	402.9200	404.460000	392.4200	393.3200	-2.886%	99,317	+88.701%
2025-03-25	395.0000	406.625000	394.0900	405.0100	+2.405%	108,481	+83.255%
2025-03-24	397.2700	400.055000	390.3000	395.5000	-3.731%	173,893	+87.661%
2025-03-21	411.0000	420.000000	408.9100	410.8300	-0.525%	149,764	+80.659%
2025-03-20	402.7900	413.380000	401.4550	413.0000	+0.585%	156,309	+79.709%
2025-03-19	388.3900	411.880000	387.9000	410.6000	+0.507%	284,129	+80.760%
2025-03-18	395.9900	414.635000	393.0500	408.5300	+10.635%	215,295	+81.676%
2025-03-17	360.2000	370.015000	359.7579	369.2600	+0.413%	89,408	+100.997%
2025-03-14	362.1700	369.900000	362.1700	367.7400	+1.983%	57,238	+101.827%
2025-03-13	357.7700	361.745000	357.0500	360.5900	+1.795%	54,819	+105.829%
2025-03-12	349.9900	354.700000	349.6192	354.2300	+0.414%	38,260	+109.525%
2025-03-11	343.6300	353.155000	343.0342	352.7700	+1.414%	42,285	+110.392%
2025-03-10	349.2200	349.260000	343.0000	347.8500	-2.571%	93,492	+113.368%
2025-03-07	350.8700	357.400000	350.6600	357.0300	+0.924%	55,915	+107.882%
2025-03-06	359.0800	359.080000	352.2000	353.7600	+0.489%	71,462	+109.803%
2025-03-05	347.0000	352.390000	345.6300	352.0400	+3.541%	89,180	+110.828%
2025-03-04	334.6000	344.370000	333.3700	340.0000	+1.614%	136,412	+118.294%
2025-03-03	333.9900	338.100100	328.3200	334.6000	+7.592%	100,766	+121.817%

document.getElementById("jWqBHf").onerror = function(){this.style.display='none';}; .dark-mode .G2Lhb4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G2Lhb4{ color: #333333; background-color: white; border: 2px solid #333333; }ESLTElbit Systems Ltdstock NASDAQ

ESLT
Elbit Systems Ltd
stock NASDAQ