Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

461.88 +2.11 (+0.46%)
Streaming Delayed Price Updated: 1:51 PM EDT, Aug 15, 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 (%)
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%)
Jul 01, 2025 452.18 452.18 432.00 434.00 166,785 -15.50(-3.45%)
Jun 30, 2025 442.67 449.50 439.07 449.50 197,593 +15.19(+3.50%)
Jun 27, 2025 429.29 435.70 428.01 434.31 152,496 +2.58(+0.60%)
Jun 26, 2025 432.35 439.05 430.88 431.73 198,495 +0.12(+0.03%)
Jun 25, 2025 439.00 439.00 428.11 431.61 118,571 +9.07(+2.15%)
Jun 24, 2025 430.16 430.16 415.90 422.54 320,577 -16.42(-3.74%)
Jun 23, 2025 435.20 444.39 434.34 438.96 125,926 +1.09(+0.25%)
Jun 20, 2025 440.86 440.86 424.42 437.87 185,241 +0.20(+0.05%)
Jun 18, 2025 453.87 455.88 436.70 437.67 226,099 -15.62(-3.45%)
Jun 17, 2025 447.06 454.63 445.41 453.29 153,032 +6.70(+1.50%)
Jun 16, 2025 467.75 475.39 444.40 446.59 336,210 -7.69(-1.69%)
Jun 13, 2025 443.82 467.44 443.82 454.28 371,635 +23.39(+5.43%)
Jun 12, 2025 425.20 432.59 421.42 430.89 127,302 +1.76(+0.41%)
Jun 11, 2025 415.11 430.80 407.20 429.13 155,709 +14.02(+3.38%)
Jun 10, 2025 416.46 423.09 413.92 415.10 105,191 +0.64(+0.15%)
Jun 09, 2025 419.46 419.46 407.46 414.46 159,674 -5.18(-1.24%)
Jun 06, 2025 419.33 421.19 415.80 419.65 61,805 +0.32(+0.08%)
Jun 05, 2025 429.58 429.58 417.46 419.33 135,885 -9.83(-2.29%)
Jun 04, 2025 424.65 432.33 424.17 429.15 119,943 +7.90(+1.88%)
Jun 03, 2025 419.79 427.02 416.26 421.25 160,673 +5.69(+1.37%)
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.