My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

505.08 -4.72 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2025 511.18 511.18 505.08 505.08 143,384 -4.72(-0.93%)
Sep 30, 2025 495.38 511.12 495.38 509.80 131,186 +11.95(+2.40%)
Sep 29, 2025 503.00 504.78 496.03 497.85 142,935 +4.28(+0.87%)
Sep 26, 2025 494.19 500.39 492.06 493.57 126,198 +2.22(+0.45%)
Sep 25, 2025 484.99 492.86 478.96 491.35 147,071 +0.85(+0.17%)
Sep 24, 2025 498.50 501.66 489.24 490.50 95,190 -8.53(-1.71%)
Sep 23, 2025 500.00 502.98 491.81 499.03 63,459 +0.06(+0.01%)
Sep 22, 2025 487.97 498.97 482.76 498.97 129,007 +11.00(+2.25%)
Sep 19, 2025 495.05 498.00 486.51 487.97 83,301 -2.66(-0.54%)
Sep 18, 2025 475.00 494.37 473.42 490.63 109,918 +10.70(+2.23%)
Sep 17, 2025 487.85 487.85 469.36 479.93 256,959 -28.02(-5.52%)
Sep 16, 2025 500.10 510.45 500.10 507.95 85,464 +4.53(+0.90%)
Sep 15, 2025 489.00 505.99 482.00 503.42 158,360 -6.12(-1.20%)
Sep 12, 2025 503.82 510.58 501.75 509.54 42,174 +4.09(+0.81%)
Sep 11, 2025 504.00 507.61 500.55 505.45 79,378 +1.12(+0.22%)
Sep 10, 2025 496.62 504.50 495.43 504.33 95,150 +15.08(+3.08%)
Sep 09, 2025 490.98 490.98 483.24 489.25 87,859 -2.05(-0.42%)
Sep 08, 2025 491.26 495.00 487.56 491.30 84,261 +9.26(+1.92%)
Sep 05, 2025 480.00 483.01 468.00 482.04 129,541 +2.50(+0.52%)
Sep 04, 2025 480.15 482.00 475.40 479.54 81,977 +0.12(+0.03%)
Sep 03, 2025 475.80 480.63 473.94 479.42 100,859 +3.73(+0.78%)
Sep 02, 2025 474.27 476.08 465.05 475.69 93,318 -4.52(-0.94%)
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%)
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.