Skip to main content

Elbit Systems Ltd. - Ordinary Shares (NQ:ESLT)

480.21 -4.87 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 488.98 488.98 477.68 480.21 90,954 -4.87(-1.00%)
Aug 28, 2025 487.91 491.00 481.27 485.08 120,274 -1.35(-0.28%)
Aug 27, 2025 496.06 499.00 482.50 486.43 209,129 -3.76(-0.77%)
Aug 26, 2025 471.29 491.17 471.29 490.19 197,268 +31.48(+6.86%)
Aug 25, 2025 456.11 462.49 455.02 458.71 103,837 +7.86(+1.74%)
Aug 22, 2025 459.43 461.46 447.00 450.85 86,129 -8.47(-1.84%)
Aug 21, 2025 454.73 461.49 454.73 459.32 52,871 +2.30(+0.50%)
Aug 20, 2025 457.70 461.11 454.10 457.02 72,439 +5.35(+1.19%)
Aug 19, 2025 462.94 462.94 447.10 451.67 312,413 -21.67(-4.58%)
Aug 18, 2025 466.92 474.17 462.15 473.34 125,385 +9.34(+2.01%)
Aug 15, 2025 458.69 465.18 451.00 464.00 81,680 +4.24(+0.92%)
Aug 14, 2025 462.61 470.10 458.80 459.76 103,490 -1.90(-0.41%)
Aug 13, 2025 467.76 476.57 454.84 461.66 245,821 +24.48(+5.60%)
Aug 12, 2025 442.57 444.25 432.85 437.18 148,281 -6.94(-1.56%)
Aug 11, 2025 448.00 453.17 434.75 444.12 144,557 -5.32(-1.18%)
Aug 08, 2025 470.00 472.00 446.01 449.44 220,110 -20.98(-4.46%)
Aug 07, 2025 483.55 483.55 466.22 470.42 197,209 -13.81(-2.85%)
Aug 06, 2025 482.15 485.78 478.92 484.23 91,248 +0.24(+0.05%)
Aug 05, 2025 484.87 494.32 478.18 483.99 247,560 -6.01(-1.23%)
Aug 04, 2025 469.92 491.77 469.92 490.00 281,184 +24.99(+5.37%)
Aug 01, 2025 464.86 465.62 449.44 465.01 117,126 -1.70(-0.36%)
Jul 31, 2025 465.53 467.45 460.10 466.71 148,288 +5.07(+1.10%)
Jul 30, 2025 452.31 463.00 452.31 461.64 118,540 +7.81(+1.72%)
Jul 29, 2025 451.78 456.35 450.10 453.83 51,296 +1.68(+0.37%)
Jul 28, 2025 456.00 457.94 446.00 452.15 55,857 -0.67(-0.15%)
Jul 25, 2025 454.10 458.00 450.47 452.82 68,627 +2.53(+0.56%)
Jul 24, 2025 444.48 454.41 442.59 450.29 99,578 +4.32(+0.97%)
Jul 23, 2025 440.01 446.62 440.01 445.97 58,954 +8.97(+2.05%)
Jul 22, 2025 442.20 442.91 433.03 437.00 75,137 -2.68(-0.61%)
Jul 21, 2025 441.58 443.15 437.49 439.68 68,372 +6.71(+1.55%)
Jul 18, 2025 432.65 434.89 427.08 432.97 83,159 +2.98(+0.69%)
Jul 17, 2025 431.40 433.37 422.84 429.99 132,419 -11.00(-2.49%)
Jul 16, 2025 441.00 443.12 439.00 440.99 87,145 -6.01(-1.34%)
Jul 15, 2025 450.40 450.74 445.50 447.00 83,870 -7.09(-1.56%)
Jul 14, 2025 446.51 454.09 443.77 454.09 98,573 +6.67(+1.49%)
Jul 11, 2025 450.90 452.48 446.05 447.42 74,774 -0.86(-0.19%)
Jul 10, 2025 452.70 452.95 438.75 448.28 124,272 -7.42(-1.63%)
Jul 09, 2025 447.00 458.83 444.92 455.70 129,754 +13.99(+3.17%)
Jul 08, 2025 443.60 445.24 429.88 441.71 227,968 -4.70(-1.05%)
Jul 07, 2025 444.32 450.00 442.94 446.41 120,566 +2.09(+0.47%)
Jul 03, 2025 439.00 444.32 436.86 444.32 77,887 +8.75(+2.01%)
Jul 02, 2025 434.22 437.72 427.54 435.57 154,684 +1.57(+0.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.