5 DAY PERFORMANCE
+19.98%
1 MONTH PERFORMANCE
+10.04%
3 MONTH PERFORMANCE
+17.55%
6 MONTH PERFORMANCE
+18.52%
YEAR-TO-DATE PERFORMANCE
+56.23%
1 YEAR PERFORMANCE
+100.20%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $745.10 | $741.33 (-0.51%) | $753.90 | $737.42 | 39.21 K | $35.66 B |
| 08/20/2026 | $750.00 | $743.67 (-0.84%) | $759.08 | $740.31 | 57.91 K | $35.77 B |
| 08/19/2026 | $773.40 | $752.30 (-2.73%) | $776.71 | $749.01 | 165.00 K | $36.18 B |
| 08/18/2026 | $773.42 | $795.71 (2.88%) | $797.79 | $772.03 | 124.28 K | $38.27 B |
| 08/17/2026 | $786.00 | $782.84 (-0.4%) | $793.31 | $782.05 | 71.85 K | $37.65 B |
| 08/14/2026 | $785.55 | $783.62 (-0.25%) | $786.66 | $777.79 | 82.60 K | $37.69 B |
| 08/13/2026 | $778.06 | $779.62 (0.2%) | $785.73 | $772.14 | 60.60 K | $37.50 B |
| 08/12/2026 | $783.31 | $779.51 (-0.49%) | $788.60 | $779.49 | 58.00 K | $37.49 B |
| 08/11/2026 | $795.63 | $776.08 (-2.46%) | $800.43 | $760.42 | 233.80 K | $37.33 B |
| 08/10/2026 | $859.14 | $846.04 (-1.52%) | $863.12 | $844.90 | 81.78 K | $40.69 B |
| 08/07/2026 | $857.00 | $859.14 (0.25%) | $862.10 | $845.89 | 61.82 K | $39.93 B |
| 08/06/2026 | $855.01 | $857.00 (0.23%) | $876.85 | $848.55 | 92.10 K | $39.83 B |
| 08/05/2026 | $854.16 | $864.26 (1.18%) | $867.54 | $846.64 | 76.63 K | $40.17 B |
| 08/04/2026 | $831.37 | $849.27 (2.15%) | $850.60 | $829.78 | 79.90 K | $39.47 B |
| 08/03/2026 | $809.00 | $830.15 (2.61%) | $832.30 | $809.00 | 57.14 K | $38.58 B |
| 07/31/2026 | $802.05 | $808.65 (0.82%) | $815.02 | $801.43 | 64.18 K | $37.59 B |
| 07/30/2026 | $774.85 | $785.96 (1.43%) | $786.99 | $773.11 | 65.90 K | $36.53 B |
| 07/29/2026 | $800.00 | $769.10 (-3.86%) | $800.00 | $767.05 | 89.54 K | $35.75 B |
| 07/28/2026 | $817.88 | $818.59 (0.09%) | $823.77 | $811.03 | 97.03 K | $38.05 B |
| 07/27/2026 | $812.00 | $812.86 (0.11%) | $824.43 | $803.02 | 66.20 K | $37.78 B |
| 07/24/2026 | $827.00 | $820.21 (-0.82%) | $831.08 | $818.10 | 72.70 K | $38.12 B |
| 07/23/2026 | $798.44 | $808.60 (1.27%) | $827.00 | $793.00 | 88.54 K | $37.58 B |
| 07/22/2026 | $788.17 | $792.69 (0.57%) | $804.44 | $788.17 | 67.90 K | $36.84 B |
| 07/21/2026 | $768.73 | $774.63 (0.77%) | $781.90 | $758.70 | 67.90 K | $36.00 B |
| 07/20/2026 | $758.44 | $754.85 (-0.47%) | $766.94 | $754.50 | 89.15 K | $35.08 B |
| 07/17/2026 | $734.85 | $741.55 (0.91%) | $753.30 | $730.00 | 70.01 K | $34.47 B |
| 07/16/2026 | $752.39 | $738.44 (-1.85%) | $752.39 | $734.19 | 78.54 K | $34.32 B |
| 07/15/2026 | $732.99 | $731.26 (-0.24%) | $738.47 | $723.58 | 70.40 K | $33.99 B |
| 07/14/2026 | $727.16 | $736.30 (1.26%) | $743.82 | $727.16 | 93.63 K | $34.22 B |
| 07/13/2026 | $749.58 | $735.40 (-1.89%) | $749.58 | $729.21 | 89.00 K | $34.18 B |
| 07/10/2026 | $760.01 | $751.80 (-1.08%) | $760.01 | $750.49 | 53.42 K | $34.94 B |
| 07/09/2026 | $770.60 | $760.89 (-1.26%) | $773.66 | $760.20 | 54.15 K | $35.37 B |
| 07/08/2026 | $777.56 | $780.05 (0.32%) | $785.73 | $775.18 | 53.02 K | $36.26 B |
| 07/07/2026 | $799.85 | $777.93 (-2.74%) | $803.33 | $768.75 | 81.65 K | $36.16 B |
| 07/06/2026 | $810.44 | $811.01 (0.07%) | $821.25 | $809.01 | 82.85 K | $37.69 B |
| 07/02/2026 | $789.58 | $803.26 (1.73%) | $820.00 | $787.40 | 128.80 K | $37.33 B |
| 07/01/2026 | $761.71 | $759.98 (-0.23%) | $776.66 | $758.04 | 75.10 K | $35.32 B |
| 06/30/2026 | $749.65 | $758.72 (1.21%) | $766.00 | $749.65 | 99.66 K | $35.26 B |
| 06/29/2026 | $727.79 | $732.66 (0.67%) | $736.48 | $721.04 | 122.22 K | $34.05 B |
| 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 |
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.
