ESLT - ELBIT SYSTEMS LTD
821.96
-30.380 -3.696%
Share volume: 118,511
Last Updated: 04-24-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$852.34
-30.38
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $837.77 | $837.77 | $839.01 | $839.01 | $800.61 | $800.61 | $821.96 | $821.96 | 118,511 | $118,406.00 |
| 04-23-2026 | $856.78 | $856.78 | $864.64 | $864.64 | $839.11 | $839.11 | $852.34 | $852.34 | 77,140 | $77,140.00 |
| 04-22-2026 | $877.44 | $877.44 | $886.00 | $886.00 | $849.01 | $849.01 | $860.97 | $860.97 | 109,369 | $109,369.00 |
| 04-21-2026 | $875.34 | $875.34 | $878.00 | $878.00 | $850.50 | $850.50 | $865.48 | $865.48 | 95,833 | $95,833.00 |
| 04-20-2026 | $879.23 | $879.23 | $889.76 | $889.76 | $879.00 | $879.00 | $881.98 | $881.98 | 80,358 | $80,358.00 |
| 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 |