ESLT - ELBIT SYSTEMS LTD
831.22
-8.120 -0.977%
Share volume: 62,169
Last Updated: 05-01-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$839.34
-8.12
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $839.34 | $839.34 | $839.34 | $839.34 | $819.00 | $819.00 | $831.22 | $831.22 | 62,169 | $62,169.00 |
| 04-30-2026 | $825.45 | $825.45 | $839.60 | $839.60 | $820.50 | $820.50 | $839.34 | $839.34 | 73,206 | $73,206.00 |
| 04-29-2026 | $840.12 | $840.12 | $840.12 | $840.12 | $802.57 | $802.57 | $819.50 | $819.50 | 108,534 | $108,534.00 |
| 04-28-2026 | $819.65 | $819.65 | $836.85 | $836.85 | $816.27 | $816.27 | $834.05 | $834.05 | 84,509 | $84,509.00 |
| 04-27-2026 | $815.00 | $815.00 | $823.78 | $823.78 | $808.62 | $808.62 | $819.65 | $819.65 | 105,076 | $105,076.00 |
| 04-24-2026 | $837.77 | $837.77 | $839.01 | $839.01 | $800.61 | $800.61 | $821.96 | $821.96 | 118,511 | $118,511.00 |
| 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 |