ESLT - ELBIT SYSTEMS LTD
936.14
48.040 5.132%
Share volume: 416,608
Last Updated: 03-06-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$888.10
48.04
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $888.10 | $888.10 | $960.00 | $960.00 | $886.11 | $886.11 | $936.14 | $936.14 | 416,608 | $414,640.00 |
| 03-05-2026 | $911.36 | $911.36 | $912.23 | $912.23 | $865.66 | $865.66 | $888.10 | $888.10 | 427,711 | $427,711.00 |
| 03-04-2026 | $863.40 | $863.40 | $886.27 | $886.27 | $843.51 | $843.51 | $885.00 | $885.00 | 346,911 | $346,911.00 |
| 03-03-2026 | $829.36 | $829.36 | $830.00 | $830.00 | $801.50 | $801.50 | $823.08 | $823.08 | 221,799 | $221,799.00 |
| 03-02-2026 | $812.93 | $812.93 | $833.25 | $833.25 | $806.76 | $806.76 | $829.36 | $829.36 | 222,206 | $222,206.00 |
| 02-27-2026 | $762.26 | $762.26 | $774.00 | $774.00 | $758.05 | $758.05 | $769.04 | $769.04 | 104,522 | $104,522.00 |
| 02-26-2026 | $750.51 | $750.51 | $765.29 | $765.29 | $743.97 | $743.97 | $765.29 | $765.29 | 136,426 | $136,426.00 |
| 02-25-2026 | $765.02 | $765.02 | $775.99 | $775.99 | $737.75 | $737.75 | $755.52 | $755.52 | 187,897 | $187,897.00 |
| 02-24-2026 | $742.39 | $742.39 | $763.65 | $763.65 | $726.26 | $726.26 | $761.52 | $761.52 | 320,845 | $320,845.00 |
| 02-23-2026 | $730.62 | $730.62 | $749.00 | $749.00 | $727.20 | $727.20 | $745.58 | $745.58 | 173,830 | $173,830.00 |