Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elbit Systems Ltd. - Ordinary Shares (NQ:ESLT)

416.13 +6.53 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 02, 2025 415.27 416.95 411.00 416.13 155,561 +6.52(+1.59%)
May 30, 2025 402.10 411.88 401.69 409.61 160,798 +6.52(+1.62%)
May 29, 2025 399.06 405.54 394.00 403.09 144,284 +8.37(+2.12%)
May 28, 2025 390.00 395.50 388.51 394.72 218,889 +9.31(+2.42%)
May 27, 2025 384.00 387.01 380.50 385.41 250,255 +6.48(+1.71%)
May 23, 2025 376.49 381.68 373.17 378.93 280,115 +2.40(+0.64%)
May 22, 2025 375.00 379.65 369.60 376.53 611,810 -19.40(-4.90%)
May 21, 2025 397.99 406.95 395.54 395.93 118,095 -10.91(-2.68%)
May 20, 2025 411.70 424.24 402.52 406.84 115,826 +1.44(+0.36%)
May 19, 2025 397.96 409.62 396.01 405.40 111,251 +10.25(+2.59%)
May 16, 2025 391.10 397.89 389.41 395.15 63,951 +5.26(+1.35%)
May 15, 2025 384.01 391.83 384.01 389.89 54,217 +11.92(+3.15%)
May 14, 2025 385.83 385.83 373.84 377.97 110,914 -3.54(-0.93%)
May 13, 2025 381.89 388.59 381.00 381.51 84,047 +1.00(+0.26%)
May 12, 2025 393.89 394.75 373.60 380.51 212,232 -38.37(-9.16%)
May 09, 2025 421.04 421.30 415.34 418.88 46,130 -0.09(-0.02%)
May 08, 2025 415.98 426.40 413.67 418.97 118,686 +4.50(+1.09%)
May 07, 2025 405.61 417.49 405.57 414.47 93,062 +14.47(+3.62%)
May 06, 2025 401.20 402.50 392.49 400.00 128,165 -4.26(-1.05%)
May 05, 2025 402.00 417.50 401.75 404.26 160,406 -2.43(-0.60%)
May 02, 2025 405.67 417.79 404.00 406.69 138,558 +2.50(+0.62%)
May 01, 2025 400.00 406.27 396.42 404.19 62,242 +6.70(+1.69%)
Apr 30, 2025 386.99 397.76 384.49 397.49 60,541 +9.18(+2.36%)
Apr 29, 2025 385.53 389.25 382.89 388.31 46,789 +2.31(+0.60%)
Apr 28, 2025 381.99 390.50 381.10 386.00 90,862 +6.46(+1.70%)
Apr 25, 2025 375.88 380.21 373.07 379.54 104,935 +1.25(+0.33%)
Apr 24, 2025 370.69 379.33 369.00 378.29 67,246 +2.29(+0.61%)
Apr 23, 2025 376.70 379.50 374.13 376.00 99,908 -0.71(-0.19%)
Apr 22, 2025 374.12 379.49 371.33 376.71 132,395 -7.69(-2.00%)
Apr 21, 2025 393.27 393.27 383.22 384.40 59,664 -21.19(-5.22%)
Apr 17, 2025 408.36 408.36 403.02 405.59 45,210 +1.16(+0.29%)
Apr 16, 2025 405.18 407.84 402.42 404.43 43,204 +0.58(+0.14%)
Apr 15, 2025 403.37 410.92 403.37 403.85 62,191 -3.80(-0.93%)
Apr 14, 2025 409.06 411.67 406.42 407.65 60,632 +2.08(+0.51%)
Apr 11, 2025 397.52 406.43 397.52 405.58 86,025 +9.94(+2.51%)
Apr 10, 2025 385.37 398.04 383.28 395.64 95,355 +6.62(+1.70%)
Apr 09, 2025 369.45 390.58 369.26 389.02 130,753 +17.63(+4.75%)
Apr 08, 2025 372.83 380.90 367.00 371.39 104,881 +7.23(+1.98%)
Apr 07, 2025 357.12 369.90 354.13 364.16 110,605 -5.41(-1.46%)
Apr 04, 2025 377.29 381.02 367.71 369.57 115,049 -19.98(-5.13%)
Apr 03, 2025 385.69 395.25 385.67 389.55 54,953 +1.93(+0.50%)
Apr 02, 2025 384.95 391.37 383.51 387.62 44,218 +0.87(+0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.