ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

819.65 -2.31 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 815.00 823.78 808.62 819.65 104,885 -2.31(-0.28%)
Apr 24, 2026 837.77 839.01 800.61 821.96 118,512 -30.38(-3.56%)
Apr 23, 2026 856.78 864.64 839.11 852.34 77,141 -8.63(-1.00%)
Apr 22, 2026 877.44 886.00 849.01 860.97 109,364 -4.51(-0.52%)
Apr 21, 2026 875.34 878.00 850.50 865.48 95,828 -16.50(-1.87%)
Apr 20, 2026 879.23 889.76 879.00 881.98 80,354 +9.40(+1.08%)
Apr 17, 2026 875.05 887.00 868.00 872.58 112,932 +2.79(+0.32%)
Apr 16, 2026 885.54 887.73 865.25 869.79 135,770 -29.21(-3.25%)
Apr 15, 2026 914.00 914.00 891.11 899.00 105,536 -21.79(-2.37%)
Apr 14, 2026 928.73 931.39 913.49 920.79 123,065 -14.26(-1.53%)
Apr 13, 2026 918.00 937.00 918.00 935.05 101,218 +9.81(+1.06%)
Apr 10, 2026 924.52 931.38 907.03 925.24 79,092 -3.23(-0.35%)
Apr 09, 2026 932.03 940.20 924.67 928.47 109,353 +7.95(+0.86%)
Apr 08, 2026 916.00 933.00 900.07 920.52 102,429 +6.35(+0.69%)
Apr 07, 2026 923.68 923.86 906.00 914.17 160,016 -9.51(-1.03%)
Apr 06, 2026 914.00 928.08 906.00 923.68 189,716 +34.71(+3.90%)
Apr 02, 2026 880.00 907.73 877.85 888.97 132,077 -7.56(-0.84%)
Apr 01, 2026 872.81 898.00 868.75 896.53 107,443 +47.44(+5.59%)
Mar 31, 2026 813.36 855.00 812.95 849.09 134,918 +32.32(+3.96%)
Mar 30, 2026 852.73 855.12 810.00 816.77 232,820 -53.05(-6.10%)
Mar 27, 2026 862.22 882.75 853.00 869.82 134,955 -20.40(-2.29%)
Mar 26, 2026 900.35 915.00 886.44 890.22 174,916 -21.68(-2.38%)
Mar 25, 2026 894.80 915.55 894.80 911.90 143,526 +17.10(+1.91%)
Mar 24, 2026 886.04 898.81 881.84 894.80 144,292 -8.16(-0.90%)
Mar 23, 2026 890.15 915.86 882.21 902.96 148,599 -17.79(-1.93%)
Mar 20, 2026 938.99 944.79 910.77 920.75 230,678 -35.30(-3.69%)
Mar 19, 2026 943.60 956.87 919.32 956.05 193,467 +2.48(+0.26%)
Mar 18, 2026 974.00 982.82 950.36 953.57 267,822 -60.76(-5.99%)
Mar 17, 2026 933.80 1016 925.00 1014 435,607 +139.83(+15.99%)
Mar 16, 2026 890.08 895.18 870.00 874.50 237,782 +3.39(+0.39%)
Mar 13, 2026 876.99 894.70 863.07 871.11 148,642 +5.27(+0.61%)
Mar 12, 2026 888.40 888.67 853.50 865.83 264,744 -15.34(-1.74%)
Mar 11, 2026 844.13 891.60 836.11 881.17 241,735 +4.05(+0.46%)
Mar 10, 2026 867.02 887.94 866.76 877.12 214,237 -25.46(-2.82%)
Mar 09, 2026 934.74 937.45 886.00 902.58 291,577 -33.56(-3.58%)
Mar 06, 2026 888.10 960.00 886.11 936.14 416,608 +48.04(+5.41%)
Mar 05, 2026 911.35 912.23 865.66 888.10 427,495 +3.10(+0.35%)
Mar 04, 2026 863.40 886.27 843.50 885.00 346,811 +61.92(+7.52%)
Mar 03, 2026 829.36 830.00 801.50 823.08 221,732 -6.28(-0.76%)
Mar 02, 2026 812.93 833.25 806.76 829.36 222,017 +60.32(+7.84%)
Feb 27, 2026 762.26 774.00 758.05 769.04 104,522 +3.75(+0.49%)
Feb 26, 2026 750.51 765.29 743.97 765.29 136,399 +9.77(+1.29%)
Feb 25, 2026 765.02 775.99 737.75 755.51 187,847 -6.00(-0.79%)
Feb 24, 2026 742.39 763.65 726.26 761.52 320,766 +15.94(+2.14%)
Feb 23, 2026 730.62 749.00 727.20 745.58 173,815 +20.85(+2.88%)
Feb 20, 2026 741.79 741.79 721.19 724.73 213,524 -5.58(-0.76%)
Feb 19, 2026 709.00 735.67 704.47 730.31 164,633 +21.16(+2.98%)
Feb 18, 2026 707.36 716.74 698.93 709.15 158,786 +15.05(+2.17%)
Feb 17, 2026 676.62 699.00 673.73 694.10 100,023 +17.67(+2.61%)
Feb 13, 2026 677.27 687.00 663.10 676.43 57,725 -0.84(-0.12%)
Feb 12, 2026 671.90 682.00 667.50 677.27 125,506 +12.36(+1.86%)
Feb 11, 2026 683.14 684.66 651.86 664.91 177,121 -14.26(-2.10%)
Feb 10, 2026 686.23 687.59 676.25 679.17 125,078 +8.36(+1.25%)
Feb 09, 2026 667.40 674.88 664.00 670.81 88,285 +5.81(+0.87%)
Feb 06, 2026 671.45 680.90 647.25 665.00 151,845 -9.20(-1.36%)
Feb 05, 2026 678.84 693.59 667.96 674.20 118,004 -5.79(-0.85%)
Feb 04, 2026 720.01 720.01 670.90 679.99 160,865 -40.02(-5.56%)
Feb 03, 2026 707.44 721.76 704.04 720.01 97,015 +22.44(+3.22%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.