5 DAY PERFORMANCE
+16.85%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
+3.77%
6 MONTH PERFORMANCE
+58.05%
YEAR-TO-DATE PERFORMANCE
+56.23%
1 YEAR PERFORMANCE
+107.82%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $719.00 | $715.72 (-0.46%) | $731.85 | $710.00 | 96.21 K | $33.27 B |
| 06/25/2026 | $754.10 | $732.71 (-2.84%) | $754.91 | $727.76 | 99.13 K | $34.06 B |
| 06/24/2026 | $765.98 | $750.90 (-1.97%) | $772.66 | $749.00 | 83.45 K | $34.90 B |
| 06/23/2026 | $770.80 | $772.45 (0.21%) | $779.34 | $767.86 | 63.23 K | $35.90 B |
| 06/22/2026 | $784.45 | $774.62 (-1.25%) | $786.40 | $771.53 | 114.81 K | $36.00 B |
| 06/18/2026 | $821.08 | $788.23 (-4%) | $824.97 | $780.54 | 212.83 K | $36.64 B |
| 06/17/2026 | $821.29 | $821.82 (0.06%) | $832.26 | $816.75 | 82.33 K | $38.20 B |
| 06/16/2026 | $822.04 | $821.99 (-0.01%) | $831.90 | $813.56 | 94.00 K | $38.21 B |
| 06/15/2026 | $834.58 | $814.65 (-2.39%) | $841.62 | $808.00 | 134.14 K | $37.86 B |
| 06/12/2026 | $882.39 | $854.06 (-3.21%) | $882.39 | $848.37 | 107.67 K | $39.70 B |
| 06/11/2026 | $864.56 | $913.20 (5.63%) | $916.51 | $864.26 | 194.37 K | $42.44 B |
| 06/10/2026 | $826.39 | $818.97 (-0.9%) | $832.15 | $813.71 | 66.03 K | $38.06 B |
| 06/09/2026 | $833.42 | $837.59 (0.5%) | $841.00 | $808.50 | 69.50 K | $38.93 B |
| 06/08/2026 | $839.20 | $830.16 (-1.08%) | $848.25 | $827.68 | 78.60 K | $38.59 B |
| 06/05/2026 | $826.38 | $823.36 (-0.37%) | $836.49 | $817.01 | 80.80 K | $38.27 B |
| 06/04/2026 | $826.00 | $837.94 (1.45%) | $841.48 | $812.89 | 78.21 K | $38.95 B |
| 06/03/2026 | $838.05 | $829.81 (-0.98%) | $845.29 | $828.00 | 73.32 K | $38.57 B |
| 06/02/2026 | $844.90 | $849.15 (0.5%) | $854.00 | $837.78 | 65.64 K | $39.47 B |
| 06/01/2026 | $868.87 | $858.06 (-1.24%) | $869.99 | $850.50 | 104.40 K | $39.88 B |
| 05/29/2026 | $896.57 | $880.89 (-1.75%) | $897.79 | $859.98 | 146.05 K | $40.94 B |
| 05/28/2026 | $868.22 | $892.63 (2.81%) | $902.18 | $862.14 | 240.16 K | $41.49 B |
| 05/27/2026 | $837.08 | $828.81 (-0.99%) | $837.24 | $810.94 | 189.36 K | $38.52 B |
| 05/26/2026 | $857.49 | $852.41 (-0.59%) | $857.49 | $820.00 | 278.40 K | $39.62 B |
| 05/22/2026 | $768.01 | $767.82 (-0.02%) | $773.23 | $758.68 | 134.77 K | $35.69 B |
| 05/21/2026 | $762.00 | $763.72 (0.23%) | $770.00 | $751.78 | 69.88 K | $35.50 B |
| 05/20/2026 | $775.81 | $768.84 (-0.9%) | $783.06 | $766.47 | 62.90 K | $35.73 B |
| 05/19/2026 | $773.00 | $771.00 (-0.26%) | $786.58 | $763.00 | 141.05 K | $35.84 B |
| 05/18/2026 | $753.93 | $760.63 (0.89%) | $761.45 | $745.37 | 149.16 K | $35.35 B |
| 05/15/2026 | $765.00 | $750.01 (-1.96%) | $773.98 | $747.77 | 116.55 K | $34.86 B |
| 05/14/2026 | $777.20 | $779.43 (0.29%) | $787.99 | $775.00 | 92.13 K | $36.23 B |
| 05/13/2026 | $786.10 | $779.42 (-0.85%) | $786.10 | $765.00 | 132.88 K | $36.23 B |
| 05/12/2026 | $798.05 | $802.21 (0.52%) | $803.17 | $784.01 | 109.13 K | $37.29 B |
| 05/11/2026 | $774.09 | $794.95 (2.69%) | $804.21 | $774.09 | 146.10 K | $36.95 B |
| 05/08/2026 | $795.06 | $782.21 (-1.62%) | $804.38 | $775.05 | 143.10 K | $36.36 B |
| 05/07/2026 | $826.67 | $794.96 (-3.84%) | $826.67 | $780.81 | 193.78 K | $36.95 B |
| 05/06/2026 | $835.59 | $830.09 (-0.66%) | $844.61 | $827.65 | 121.50 K | $38.58 B |
| 05/05/2026 | $864.43 | $851.26 (-1.52%) | $864.50 | $840.57 | 88.42 K | $39.57 B |
| 05/04/2026 | $845.69 | $857.79 (1.43%) | $873.10 | $838.12 | 90.66 K | $39.87 B |
| 05/01/2026 | $839.34 | $831.22 (-0.97%) | $839.34 | $819.00 | 62.40 K | $38.63 B |
| 04/30/2026 | $825.45 | $839.34 (1.68%) | $839.60 | $820.50 | 73.21 K | $39.01 B |
| 04/29/2026 | $840.12 | $819.50 (-2.45%) | $840.12 | $802.57 | 108.53 K | $38.09 B |
| 04/28/2026 | $819.65 | $834.05 (1.76%) | $836.85 | $816.27 | 84.51 K | $38.77 B |
| 04/27/2026 | $815.00 | $819.65 (0.57%) | $823.78 | $808.62 | 105.08 K | $38.10 B |
| 04/24/2026 | $837.77 | $821.96 (-1.89%) | $839.01 | $800.61 | 118.51 K | $38.20 B |
| 04/23/2026 | $856.78 | $852.34 (-0.52%) | $864.64 | $839.11 | 77.14 K | $39.62 B |
| 04/22/2026 | $877.44 | $860.97 (-1.88%) | $886.00 | $849.01 | 109.37 K | $40.02 B |
| 04/21/2026 | $875.34 | $865.48 (-1.13%) | $878.00 | $850.50 | 95.83 K | $40.23 B |
| 04/20/2026 | $879.23 | $881.98 (0.31%) | $889.76 | $879.00 | 80.36 K | $40.99 B |
| 04/17/2026 | $875.05 | $872.58 (-0.28%) | $887.00 | $868.00 | 112.93 K | $40.56 B |
| 04/16/2026 | $885.54 | $869.79 (-1.78%) | $887.73 | $865.25 | 135.78 K | $40.43 B |
| 04/15/2026 | $914.00 | $899.00 (-1.64%) | $914.00 | $891.11 | 105.55 K | $41.78 B |
| 04/14/2026 | $928.73 | $920.79 (-0.85%) | $931.39 | $913.49 | 123.10 K | $42.80 B |
| 04/13/2026 | $918.00 | $935.05 (1.86%) | $937.00 | $918.00 | 101.27 K | $43.46 B |
| 04/10/2026 | $924.52 | $925.24 (0.08%) | $931.38 | $907.03 | 79.05 K | $43.00 B |
| 04/09/2026 | $932.03 | $928.47 (-0.38%) | $940.20 | $924.67 | 109.37 K | $43.15 B |
| 04/08/2026 | $916.00 | $920.52 (0.49%) | $933.00 | $900.07 | 102.43 K | $42.78 B |
| 04/07/2026 | $923.68 | $914.17 (-1.03%) | $923.86 | $906.00 | 160.41 K | $42.49 B |
| 04/06/2026 | $914.00 | $923.68 (1.06%) | $928.08 | $906.00 | 189.73 K | $42.93 B |
| 04/02/2026 | $880.00 | $888.97 (1.02%) | $907.73 | $877.85 | 132.10 K | $41.32 B |
| 04/01/2026 | $872.81 | $896.53 (2.72%) | $898.00 | $868.75 | 107.46 K | $41.67 B |
| 03/31/2026 | $813.36 | $849.09 (4.39%) | $855.00 | $812.95 | 134.92 K | $39.46 B |
| 03/30/2026 | $852.73 | $816.77 (-4.22%) | $855.12 | $810.00 | 232.92 K | $37.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
