ESLT - ELBIT SYSTEMS LTD
802.21
7.260 0.905%
Share volume: 109,066
Last Updated: 05-12-2026
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$794.95
7.26
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $798.05 | $798.05 | $803.17 | $803.17 | $784.01 | $784.01 | $802.21 | $802.21 | 109,066 | $109,066.00 |
| 05-11-2026 | $774.09 | $774.09 | $804.21 | $804.21 | $774.09 | $774.09 | $794.95 | $794.95 | 146,071 | $146,071.00 |
| 05-08-2026 | $795.06 | $795.06 | $804.38 | $804.38 | $775.05 | $775.05 | $782.21 | $782.21 | 143,093 | $143,093.00 |
| 05-07-2026 | $826.67 | $826.67 | $826.67 | $826.67 | $780.81 | $780.81 | $794.96 | $794.96 | 193,776 | $193,776.00 |
| 05-06-2026 | $835.59 | $835.59 | $844.61 | $844.61 | $827.65 | $827.65 | $830.09 | $830.09 | 121,494 | $121,494.00 |
| 05-05-2026 | $864.43 | $864.43 | $864.50 | $864.50 | $840.57 | $840.57 | $851.26 | $851.26 | 88,416 | $88,416.00 |
| 05-04-2026 | $845.69 | $845.69 | $873.10 | $873.10 | $838.12 | $838.12 | $857.79 | $857.79 | 90,655 | $90,655.00 |
| 05-01-2026 | $839.34 | $839.34 | $839.34 | $839.34 | $819.00 | $819.00 | $831.22 | $831.22 | 62,396 | $62,396.00 |
| 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 |