5 DAY PERFORMANCE
+29.64%
1 MONTH PERFORMANCE
+27.39%
3 MONTH PERFORMANCE
+15.71%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
+56.23%
1 YEAR PERFORMANCE
+72.58%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $663.45 | $665.09 (0.25%) | $671.31 | $662.41 | 60.23 K | $31.99 B |
| 10/07/2026 | $687.27 | $669.13 (-2.64%) | $687.27 | $667.81 | 81.10 K | $32.18 B |
| 10/06/2026 | $704.72 | $691.10 (-1.93%) | $704.72 | $680.74 | 96.54 K | $33.24 B |
| 10/05/2026 | $717.87 | $709.37 (-1.18%) | $727.32 | $705.57 | 112.31 K | $34.12 B |
| 10/02/2026 | $703.36 | $696.23 (-1.01%) | $703.36 | $695.69 | 39.53 K | $33.49 B |
| 10/01/2026 | $680.33 | $695.68 (2.26%) | $697.39 | $680.33 | 55.50 K | $33.46 B |
| 09/30/2026 | $687.00 | $682.01 (-0.73%) | $692.00 | $680.03 | 102.31 K | $32.80 B |
| 09/29/2026 | $702.00 | $703.37 (0.2%) | $704.34 | $692.24 | 176.40 K | $33.83 B |
| 09/28/2026 | $715.53 | $704.27 (-1.57%) | $719.00 | $701.70 | 74.63 K | $33.87 B |
| 09/25/2026 | $739.89 | $735.00 (-0.66%) | $745.26 | $730.52 | 70.84 K | $35.35 B |
| 09/24/2026 | $744.33 | $739.72 (-0.62%) | $748.75 | $738.25 | 83.20 K | $35.58 B |
| 09/23/2026 | $744.21 | $742.49 (-0.23%) | $752.46 | $739.32 | 69.50 K | $35.71 B |
| 09/22/2026 | $759.81 | $744.75 (-1.98%) | $760.35 | $734.43 | 89.20 K | $35.82 B |
| 09/21/2026 | $747.95 | $750.69 (0.37%) | $753.94 | $745.26 | 45.70 K | $36.11 B |
| 09/18/2026 | $745.89 | $743.35 (-0.34%) | $748.50 | $737.11 | 81.43 K | $35.75 B |
| 09/17/2026 | $749.57 | $748.56 (-0.13%) | $753.71 | $744.22 | 63.13 K | $36.00 B |
| 09/16/2026 | $735.00 | $738.16 (0.43%) | $742.19 | $730.65 | 51.60 K | $35.50 B |
| 09/15/2026 | $726.58 | $731.75 (0.71%) | $736.75 | $722.91 | 54.93 K | $35.20 B |
| 09/14/2026 | $721.39 | $724.91 (0.49%) | $727.33 | $715.13 | 69.50 K | $34.87 B |
| 09/11/2026 | $723.91 | $728.00 (0.56%) | $729.65 | $720.20 | 49.32 K | $35.02 B |
| 09/10/2026 | $725.00 | $723.91 (-0.15%) | $733.15 | $723.50 | 76.17 K | $34.82 B |
| 09/09/2026 | $714.04 | $714.40 (0.05%) | $724.42 | $714.04 | 85.49 K | $34.36 B |
| 09/08/2026 | $724.55 | $708.51 (-2.21%) | $728.00 | $706.50 | 115.45 K | $34.08 B |
| 09/04/2026 | $706.86 | $703.28 (-0.51%) | $706.86 | $700.11 | 33.81 K | $33.83 B |
| 09/03/2026 | $709.20 | $701.22 (-1.13%) | $709.20 | $696.19 | 62.94 K | $33.73 B |
| 09/02/2026 | $724.50 | $709.20 (-2.11%) | $724.50 | $706.19 | 70.10 K | $34.11 B |
| 09/01/2026 | $711.29 | $708.70 (-0.36%) | $720.25 | $707.92 | 87.20 K | $34.09 B |
| 08/31/2026 | $705.00 | $700.51 (-0.64%) | $706.74 | $699.62 | 60.80 K | $33.69 B |
| 08/28/2026 | $718.97 | $708.68 (-1.43%) | $718.97 | $705.24 | 65.03 K | $34.09 B |
| 08/27/2026 | $718.00 | $718.69 (0.1%) | $721.92 | $715.09 | 66.20 K | $34.57 B |
| 08/26/2026 | $712.00 | $722.48 (1.47%) | $723.85 | $711.70 | 75.41 K | $34.75 B |
| 08/25/2026 | $733.69 | $722.25 (-1.56%) | $735.83 | $720.44 | 83.90 K | $34.74 B |
| 08/24/2026 | $742.39 | $730.40 (-1.62%) | $743.20 | $726.13 | 90.25 K | $35.13 B |
| 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 |
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.
