ESLT - ELBIT SYSTEMS LTD
881.17
4.050 0.460%
Share volume: 237,549
Last Updated: 03-11-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$877.12
4.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $844.13 | $844.13 | $891.60 | $891.60 | $836.11 | $836.11 | $881.17 | $881.17 | 237,549 | $237,549.00 |
| 03-10-2026 | $867.02 | $867.02 | $887.94 | $887.94 | $866.76 | $866.76 | $877.12 | $877.12 | 214,244 | $214,244.00 |
| 03-09-2026 | $934.75 | $934.75 | $937.45 | $937.45 | $886.00 | $886.00 | $902.58 | $902.58 | 291,588 | $291,588.00 |
| 03-06-2026 | $888.10 | $888.10 | $960.00 | $960.00 | $886.11 | $886.11 | $936.14 | $936.14 | 416,608 | $416,608.00 |
| 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 |