ESLT - ELBIT SYSTEMS LTD
869.82
-20.400 -2.345%
Share volume: 134,954
Last Updated: 03-27-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$890.22
-20.40
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $862.22 | $862.22 | $882.75 | $882.75 | $853.00 | $853.00 | $869.82 | $869.82 | 134,954 | $134,728.00 |
| 03-26-2026 | $900.35 | $900.35 | $915.00 | $915.00 | $886.44 | $886.44 | $890.22 | $890.22 | 175,015 | $175,015.00 |
| 03-25-2026 | $894.80 | $894.80 | $915.55 | $915.55 | $894.80 | $894.80 | $911.90 | $911.90 | 143,525 | $143,525.00 |
| 03-24-2026 | $886.05 | $886.05 | $898.81 | $898.81 | $881.84 | $881.84 | $894.80 | $894.80 | 144,296 | $144,296.00 |
| 03-23-2026 | $890.15 | $890.15 | $915.86 | $915.86 | $882.21 | $882.21 | $902.96 | $902.96 | 148,601 | $148,601.00 |
| 03-20-2026 | $938.99 | $938.99 | $944.79 | $944.79 | $910.77 | $910.77 | $920.75 | $920.75 | 230,677 | $230,677.00 |
| 03-19-2026 | $943.60 | $943.60 | $956.87 | $956.87 | $919.32 | $919.32 | $956.05 | $956.05 | 193,477 | $193,477.00 |
| 03-18-2026 | $974.00 | $974.00 | $982.82 | $982.82 | $950.36 | $950.36 | $953.57 | $953.57 | 267,865 | $267,865.00 |
| 03-17-2026 | $933.80 | $933.80 | $1,016.06 | $1,016.06 | $925.00 | $925.00 | $1,014.33 | $1,014.33 | 435,728 | $435,728.00 |
| 03-16-2026 | $890.08 | $890.08 | $895.19 | $895.19 | $870.00 | $870.00 | $874.50 | $874.50 | 238,008 | $238,008.00 |