NASDAQ : ESLT
Elbit Systems Ltd. — Price history
Industrials · Aerospace & Defense · Israel
Last price 785.83 USD (Oct 30, 2026, 9:31 AM EDT) · Market cap 36.64B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Elbit Systems Ltd. (ESLT) closed at 743.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 770.91 | 774.84 | 743.39 | 743.99 | 81,484 | -4.58% |
| 2026-10-30 | 772.65 | 793.81 | 769 | 779.68 | 91,369 | -3.43% |
| 2026-10-29 | 783.095 | 815.13 | 781.39 | 807.41 | 110,563 | +3.61% |
| 2026-10-28 | 774.96 | 781.62 | 768.715 | 779.28 | 123,512 | -1.36% |
| 2026-10-27 | 778.79 | 791.6 | 763.76 | 790 | 155,276 | +1.55% |
| 2026-10-26 | 752.61 | 778.82 | 752.61 | 777.96 | 68,473 | +5.80% |
| 2026-10-23 | 728.86 | 739.86 | 719.07 | 735.34 | 49,114 | -1.06% |
| 2026-10-22 | 745.1 | 750.485 | 737.65 | 743.22 | 48,083 | +0.07% |
| 2026-10-21 | 741.37 | 747.849 | 737.61 | 742.72 | 62,107 | -0.22% |
| 2026-10-20 | 764.91 | 766.46 | 743 | 744.33 | 100,583 | -1.99% |
| 2026-10-19 | 755.22 | 762.32 | 749.77 | 759.47 | 79,317 | +0.53% |
| 2026-10-16 | 742.01 | 755.44 | 742.01 | 755.43 | 100,519 | +1.86% |
| 2026-10-15 | 722.91 | 746.26 | 721.11 | 741.61 | 196,772 | +5.74% |
| 2026-10-14 | 704.89 | 712.18 | 691.25 | 701.38 | 163,076 | +5.05% |
| 2026-10-13 | 663.61 | 670.14 | 659.08 | 667.67 | 254,819 | +2.27% |
| 2026-10-12 | 660.97 | 662 | 650.68 | 653.84 | 53,214 | -0.29% |
| 2026-10-09 | 661.01 | 661.85 | 654.36 | 655.74 | 64,394 | -1.41% |
| 2026-10-08 | 663.45 | 671.31 | 662.41 | 665.09 | 60,230 | -0.60% |
| 2026-10-07 | 687.27 | 687.27 | 667.811 | 669.13 | 81,083 | -3.18% |
| 2026-10-06 | 704.72 | 704.72 | 680.74 | 691.1 | 96,535 | -2.58% |
| 2026-10-05 | 717.87 | 727.32 | 705.57 | 709.37 | 112,314 | +1.89% |
| 2026-10-02 | 703.36 | 703.36 | 695.69 | 696.23 | 39,525 | +0.08% |
| 2026-10-01 | 680.33 | 697.39 | 680.33 | 695.68 | 55,488 | +2.00% |
| 2026-09-30 | 687 | 692 | 680.03 | 682.01 | 102,305 | -3.04% |
| 2026-09-29 | 702 | 704.34 | 692.24 | 703.37 | 176,368 | -0.13% |
| 2026-09-28 | 715.53 | 719 | 701.7 | 704.27 | 74,626 | -4.18% |
| 2026-09-25 | 739.89 | 745.26 | 730.515 | 735 | 70,841 | -0.64% |
| 2026-09-24 | 744.33 | 748.75 | 738.25 | 739.72 | 83,194 | -0.37% |
| 2026-09-23 | 744.21 | 752.46 | 739.32 | 742.49 | 69,487 | -0.30% |
| 2026-09-22 | 759.81 | 760.35 | 734.425 | 744.75 | 89,163 | -0.79% |
| 2026-09-21 | 747.95 | 753.94 | 745.26 | 750.69 | 45,678 | +0.99% |
| 2026-09-18 | 745.89 | 748.5 | 737.11 | 743.345 | 81,433 | -0.70% |
| 2026-09-17 | 749.57 | 753.71 | 744.22 | 748.56 | 63,132 | +1.41% |
| 2026-09-16 | 735 | 742.19 | 730.65 | 738.16 | 51,598 | +0.88% |
| 2026-09-15 | 726.58 | 736.75 | 722.91 | 731.75 | 54,931 | +0.94% |
| 2026-09-14 | 721.39 | 727.33 | 715.13 | 724.91 | 69,495 | -0.42% |
| 2026-09-11 | 723.91 | 729.65 | 720.2 | 728 | 49,320 | +0.56% |
| 2026-09-10 | 725 | 733.15 | 723.5 | 723.91 | 76,167 | +1.33% |
| 2026-09-09 | 714.04 | 724.42 | 714.04 | 714.4 | 85,486 | +0.83% |
| 2026-09-08 | 724.55 | 728 | 706.5 | 708.51 | 115,451 | +0.74% |
| 2026-09-04 | 706.86 | 706.86 | 700.11 | 703.28 | 33,808 | +0.29% |
| 2026-09-03 | 709.2 | 709.2 | 696.19 | 701.22 | 62,943 | -1.13% |
| 2026-09-02 | 724.5 | 724.5 | 706.19 | 709.2 | 70,056 | +0.07% |
| 2026-09-01 | 711.29 | 720.253 | 707.92 | 708.7 | 87,184 | +1.17% |
| 2026-08-31 | 705 | 706.743 | 699.621 | 700.51 | 60,780 | -1.15% |
| 2026-08-28 | 718.97 | 718.97 | 705.24 | 708.68 | 65,028 | -1.39% |
| 2026-08-27 | 718 | 721.92 | 715.085 | 718.69 | 66,189 | -0.52% |
| 2026-08-26 | 712 | 723.851 | 711.7 | 722.48 | 75,406 | +0.03% |
| 2026-08-25 | 733.69 | 735.825 | 720.44 | 722.25 | 83,896 | -1.12% |
| 2026-08-24 | 742.39 | 743.2 | 726.128 | 730.4 | 90,249 | -1.47% |
| 2026-08-21 | 745.1 | 753.895 | 737.42 | 741.33 | 39,209 | -0.31% |
| 2026-08-20 | 750 | 759.075 | 740.31 | 743.67 | 57,907 | -1.15% |
| 2026-08-19 | 773.4 | 776.71 | 749.01 | 752.3 | 164,984 | -5.46% |
| 2026-08-18 | 773.42 | 797.79 | 772.03 | 795.71 | 124,283 | +1.64% |
| 2026-08-17 | 786 | 793.31 | 782.05 | 782.84 | 71,850 | -0.10% |
| 2026-08-14 | 785.55 | 786.66 | 777.79 | 783.62 | 82,563 | +0.51% |
| 2026-08-13 | 778.06 | 785.73 | 772.14 | 779.62 | 60,557 | +0.01% |
| 2026-08-12 | 783.31 | 788.6 | 779.485 | 779.51 | 57,996 | +0.44% |
| 2026-08-11 | 795.63 | 800.43 | 760.42 | 776.08 | 233,803 | -8.27% |
| 2026-08-10 | 859.14 | 863.115 | 844.9 | 846.04 | 81,779 | -1.52% |
| 2026-08-07 | 857 | 862.1 | 845.893 | 859.14 | 61,820 | +0.25% |
| 2026-08-06 | 855.01 | 876.85 | 848.55 | 857 | 92,075 | -0.84% |
| 2026-08-05 | 854.16 | 867.54 | 846.64 | 864.26 | 76,627 | +1.77% |
| 2026-08-04 | 831.37 | 850.6 | 829.775 | 849.27 | 79,875 | +2.30% |
| 2026-08-03 | 809 | 832.3 | 809 | 830.15 | 57,144 | +2.66% |
| 2026-07-31 | 802.05 | 815.02 | 801.43 | 808.65 | 64,179 | +2.89% |
| 2026-07-30 | 774.85 | 786.989 | 773.105 | 785.96 | 65,876 | +2.19% |
| 2026-07-29 | 800 | 800 | 767.045 | 769.1 | 89,535 | -6.05% |
| 2026-07-28 | 817.88 | 823.77 | 811.03 | 818.59 | 97,032 | +0.70% |
| 2026-07-27 | 812 | 824.43 | 803.015 | 812.86 | 66,167 | -0.90% |
| 2026-07-24 | 827 | 831.08 | 818.1 | 820.21 | 72,654 | +1.44% |
| 2026-07-23 | 798.44 | 827 | 793 | 808.6 | 88,537 | +2.01% |
| 2026-07-22 | 788.17 | 804.435 | 788.17 | 792.69 | 67,873 | +2.33% |
| 2026-07-21 | 768.73 | 781.9 | 758.7 | 774.63 | 67,901 | +2.62% |
| 2026-07-20 | 758.44 | 766.935 | 754.5 | 754.85 | 89,154 | +1.79% |
| 2026-07-17 | 734.85 | 753.3 | 730 | 741.55 | 70,013 | +0.42% |
| 2026-07-16 | 752.39 | 752.39 | 734.19 | 738.44 | 78,543 | +0.98% |
| 2026-07-15 | 732.99 | 738.468 | 723.58 | 731.26 | 70,365 | -0.68% |
| 2026-07-14 | 727.16 | 743.82 | 727.16 | 736.3 | 93,626 | +0.12% |
| 2026-07-13 | 749.58 | 749.58 | 729.21 | 735.4 | 88,974 | -2.18% |
| 2026-07-10 | 760.01 | 760.01 | 750.49 | 751.8 | 53,416 | -1.19% |
| 2026-07-09 | 770.6 | 773.66 | 760.2 | 760.89 | 54,147 | -2.46% |
| 2026-07-08 | 777.56 | 785.73 | 775.18 | 780.05 | 53,021 | +0.27% |
| 2026-07-07 | 799.85 | 803.33 | 768.75 | 777.93 | 81,648 | -4.08% |
| 2026-07-06 | 810.44 | 821.25 | 809.01 | 811.01 | 82,847 | +0.96% |
| 2026-07-02 | 789.58 | 820 | 787.4 | 803.26 | 128,754 | +5.69% |
| 2026-07-01 | 761.71 | 776.66 | 758.04 | 759.98 | 75,054 | +0.17% |
| 2026-06-30 | 749.65 | 766 | 749.65 | 758.72 | 99,656 | +3.56% |
| 2026-06-29 | 727.79 | 736.48 | 721.04 | 732.66 | 122,217 | +2.37% |
| 2026-06-26 | 719 | 731.85 | 710 | 715.72 | 96,210 | -2.32% |
| 2026-06-25 | 754.1 | 754.91 | 727.76 | 732.71 | 99,125 | -2.42% |
| 2026-06-24 | 765.98 | 772.66 | 749 | 750.9 | 83,446 | -2.79% |
| 2026-06-23 | 770.8 | 779.34 | 767.86 | 772.45 | 63,227 | -0.15% |
| 2026-06-22 | 784.45 | 786.4 | 771.53 | 774.62 | 114,814 | -1.73% |
| 2026-06-18 | 821.08 | 824.97 | 780.54 | 788.23 | 212,834 | -4.09% |
| 2026-06-17 | 821.29 | 832.26 | 816.75 | 821.82 | 82,331 | -0.02% |
| 2026-06-16 | 822.04 | 831.9 | 813.56 | 821.99 | 93,953 | +0.90% |
| 2026-06-15 | 834.58 | 841.62 | 808 | 814.65 | 134,144 | -4.61% |
| 2026-06-12 | 882.385 | 882.385 | 848.37 | 854.06 | 107,668 | -6.48% |
| 2026-06-11 | 864.56 | 916.51 | 864.26 | 913.2 | 194,374 | +11.51% |
| 2026-06-10 | 826.39 | 832.15 | 813.71 | 818.97 | 66,032 | -2.22% |
| 2026-06-09 | 833.42 | 841 | 808.5 | 837.59 | 69,485 | +0.90% |
| 2026-06-08 | 839.2 | 848.25 | 827.68 | 830.16 | 78,570 | +0.83% |
| 2026-06-05 | 826.38 | 836.49 | 817.01 | 823.36 | 80,765 | -1.74% |
| 2026-06-04 | 826 | 841.475 | 812.885 | 837.94 | 78,210 | +0.98% |
| 2026-06-03 | 838.05 | 845.285 | 828 | 829.81 | 73,316 | -2.28% |
| 2026-06-02 | 844.9 | 854 | 837.78 | 849.15 | 65,640 | -1.04% |
| 2026-06-01 | 868.87 | 869.99 | 850.5 | 858.06 | 104,386 | -2.59% |
| 2026-05-29 | 896.57 | 897.79 | 859.98 | 880.89 | 146,048 | -1.32% |
| 2026-05-28 | 868.22 | 902.18 | 862.14 | 892.63 | 240,158 | +7.70% |
| 2026-05-27 | 837.08 | 837.24 | 810.94 | 828.81 | 189,360 | -2.77% |
| 2026-05-26 | 857.49 | 857.49 | 820 | 852.41 | 278,397 | +11.02% |
| 2026-05-22 | 768.01 | 773.23 | 758.68 | 767.82 | 134,765 | +0.54% |
| 2026-05-21 | 762 | 770 | 751.78 | 763.72 | 69,878 | -0.67% |
| 2026-05-20 | 775.81 | 783.055 | 766.465 | 768.84 | 62,895 | -0.28% |
| 2026-05-19 | 773 | 786.58 | 763 | 771 | 141,046 | +1.36% |
| 2026-05-18 | 753.93 | 761.45 | 745.365 | 760.63 | 149,161 | +1.42% |
| 2026-05-15 | 765 | 773.98 | 747.77 | 750.01 | 116,547 | -3.77% |
| 2026-05-14 | 777.2 | 787.99 | 775 | 779.43 | 92,131 | +0.00% |
| 2026-05-13 | 786.1 | 786.1 | 765 | 779.42 | 132,882 | -2.84% |