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)

457.27 +15.56 (+3.52%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 9, 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 (%)
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%)
Jun 02, 2025 414.70 416.38 410.44 415.56 155,787 +6.52(+1.59%)
May 30, 2025 401.55 411.32 401.14 409.05 161,017 +6.51(+1.62%)
May 29, 2025 398.51 404.99 393.46 402.54 144,481 +8.36(+2.12%)
May 28, 2025 389.47 394.96 387.98 394.18 219,188 +9.30(+2.42%)
May 27, 2025 383.48 386.48 379.98 384.88 250,597 +6.47(+1.71%)
May 23, 2025 375.98 381.16 372.66 378.41 280,497 +2.40(+0.64%)
May 22, 2025 374.49 379.13 369.10 376.02 612,646 -19.37(-4.90%)
May 21, 2025 397.45 406.39 395.00 395.39 118,256 -10.90(-2.68%)
May 20, 2025 411.14 423.66 401.97 406.29 115,984 +1.44(+0.36%)
May 19, 2025 397.42 409.06 395.47 404.85 111,403 +10.24(+2.59%)
May 16, 2025 390.57 397.35 388.88 394.61 64,038 +5.25(+1.35%)
May 15, 2025 383.49 391.30 383.49 389.36 54,291 +11.90(+3.15%)
May 14, 2025 385.30 385.30 373.33 377.45 111,065 -3.53(-0.93%)
May 13, 2025 381.37 388.06 380.48 380.99 84,161 +1.00(+0.26%)
May 12, 2025 393.35 394.21 373.09 379.99 212,522 -38.32(-9.16%)
May 09, 2025 420.46 420.73 414.77 418.31 46,193 -0.09(-0.02%)
May 08, 2025 415.41 425.82 413.10 418.40 118,848 +4.49(+1.09%)
May 07, 2025 405.06 416.92 405.02 413.90 93,189 +14.45(+3.62%)
May 06, 2025 400.65 401.95 391.95 399.45 128,340 -4.25(-1.05%)
May 05, 2025 401.45 416.93 401.20 403.71 160,625 -2.43(-0.60%)
May 02, 2025 405.12 417.22 403.45 406.13 138,747 +2.50(+0.62%)
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.