ESLT - ELBIT SYSTEMS LTD
881.98
9.400 1.066%
Share volume: 80,327
Last Updated: 04-20-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$872.58
9.40
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $879.23 | $879.23 | $889.76 | $889.76 | $879.00 | $879.00 | $881.98 | $881.98 | 80,327 | $80,327.00 |
| 04-17-2026 | $875.05 | $875.05 | $887.00 | $887.00 | $868.00 | $868.00 | $872.58 | $872.58 | 112,932 | $112,932.00 |
| 04-16-2026 | $885.54 | $885.54 | $887.73 | $887.73 | $865.25 | $865.25 | $869.79 | $869.79 | 135,778 | $135,778.00 |
| 04-15-2026 | $914.00 | $914.00 | $914.00 | $914.00 | $891.11 | $891.11 | $899.00 | $899.00 | 105,553 | $105,553.00 |
| 04-14-2026 | $928.73 | $928.73 | $931.39 | $931.39 | $913.49 | $913.49 | $920.79 | $920.79 | 123,072 | $123,072.00 |
| 04-13-2026 | $918.00 | $918.00 | $937.00 | $937.00 | $918.00 | $918.00 | $935.05 | $935.05 | 101,265 | $101,265.00 |
| 04-10-2026 | $924.52 | $923.52 | $931.38 | $930.37 | $907.03 | $906.05 | $925.24 | $924.24 | 79,052 | $79,052.00 |
| 04-09-2026 | $932.03 | $932.03 | $940.20 | $940.20 | $924.67 | $924.67 | $928.47 | $928.47 | 109,373 | $109,373.00 |
| 04-08-2026 | $916.00 | $916.00 | $933.00 | $933.00 | $900.07 | $900.07 | $920.52 | $920.52 | 102,430 | $102,430.00 |
| 04-07-2026 | $923.68 | $923.68 | $923.86 | $923.86 | $906.00 | $906.00 | $914.17 | $914.17 | 160,410 | $160,410.00 |