ESLT - ELBIT SYSTEMS LTD
896.53
47.440 5.292%
Share volume: 107,357
Last Updated: 04-01-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$849.09
47.44
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $872.81 | $872.81 | $898.00 | $898.00 | $868.75 | $868.75 | $896.53 | $896.53 | 107,357 | $107,357.00 |
| 03-31-2026 | $813.36 | $813.36 | $855.00 | $855.00 | $812.95 | $812.95 | $849.09 | $849.09 | 134,918 | $134,918.00 |
| 03-30-2026 | $852.73 | $852.73 | $855.12 | $855.12 | $810.00 | $810.00 | $816.77 | $816.77 | 232,920 | $232,920.00 |
| 03-27-2026 | $862.22 | $862.22 | $882.75 | $882.75 | $853.00 | $853.00 | $869.82 | $869.82 | 134,954 | $134,954.00 |
| 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 |