5 DAY PERFORMANCE
-26.77%
1 MONTH PERFORMANCE
-12.15%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+31.93%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+29.68%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $349.99 | $354.01 (1.15%) | $354.29 | $349.40 | 31,094 | $15.64 B |
| 03/11/2025 | $343.63 | $352.77 (2.66%) | $353.16 | $343.03 | 42,282 | $15.69 B |
| 03/10/2025 | $349.22 | $347.85 (-0.39%) | $349.26 | $343.00 | 94,524 | $15.47 B |
| 03/07/2025 | $350.87 | $357.03 (1.76%) | $357.40 | $350.66 | 55,915 | $15.88 B |
| 03/06/2025 | $359.08 | $353.76 (-1.48%) | $359.08 | $352.20 | 71,462 | $15.73 B |
| 03/05/2025 | $347.00 | $352.04 (1.45%) | $352.39 | $345.63 | 89,180 | $15.66 B |
| 03/04/2025 | $334.60 | $340.00 (1.61%) | $344.37 | $333.37 | 136,900 | $15.12 B |
| 03/03/2025 | $333.99 | $334.60 (0.18%) | $338.10 | $328.32 | 101,000 | $14.88 B |
| 02/28/2025 | $305.46 | $310.99 (1.81%) | $310.99 | $303.06 | 42,100 | $13.83 B |
| 02/27/2025 | $304.63 | $305.74 (0.36%) | $307.38 | $302.89 | 32,800 | $13.60 B |
| 02/26/2025 | $300.42 | $303.13 (0.9%) | $307.23 | $299.00 | 37,215 | $13.48 B |
| 02/25/2025 | $298.74 | $299.14 (0.13%) | $301.72 | $297.52 | 22,429 | $13.31 B |
| 02/24/2025 | $297.31 | $297.56 (0.08%) | $298.29 | $294.99 | 23,700 | $13.23 B |
| 02/21/2025 | $301.11 | $296.02 (-1.69%) | $301.11 | $295.00 | 25,900 | $13.17 B |
| 02/20/2025 | $300.90 | $300.30 (-0.2%) | $301.06 | $296.93 | 27,500 | $13.36 B |
| 02/19/2025 | $301.99 | $300.90 (-0.36%) | $302.00 | $299.35 | 29,200 | $13.38 B |
| 02/18/2025 | $298.17 | $297.54 (-0.21%) | $301.92 | $296.98 | 33,617 | $13.23 B |
| 02/14/2025 | $297.10 | $296.98 (-0.04%) | $297.82 | $295.41 | 24,700 | $13.21 B |
| 02/13/2025 | $297.72 | $296.34 (-0.46%) | $299.72 | $296.34 | 28,717 | $13.18 B |
| 02/12/2025 | $297.32 | $297.62 (0.1%) | $300.44 | $295.91 | 31,800 | $13.24 B |
| 02/11/2025 | $302.09 | $302.18 (0.03%) | $304.47 | $301.99 | 27,355 | $13.44 B |
| 02/10/2025 | $305.60 | $303.60 (-0.65%) | $305.60 | $303.22 | 28,949 | $13.50 B |
| 02/07/2025 | $305.17 | $305.49 (0.1%) | $307.98 | $305.17 | 14,626 | $13.59 B |
| 02/06/2025 | $307.94 | $305.69 (-0.73%) | $308.90 | $305.62 | 21,344 | $13.60 B |
| 02/05/2025 | $310.30 | $311.87 (0.51%) | $313.89 | $310.03 | 37,200 | $13.87 B |
| 02/04/2025 | $304.80 | $307.15 (0.77%) | $307.53 | $304.31 | 23,200 | $13.66 B |
| 02/03/2025 | $301.98 | $303.21 (0.41%) | $304.00 | $299.77 | 30,404 | $13.49 B |
| 01/31/2025 | $304.80 | $305.55 (0.25%) | $308.00 | $303.00 | 37,100 | $13.59 B |
| 01/30/2025 | $299.50 | $304.31 (1.61%) | $304.31 | $299.40 | 23,300 | $13.54 B |
| 01/29/2025 | $302.72 | $303.60 (0.29%) | $305.00 | $301.49 | 35,615 | $13.50 B |
| 01/28/2025 | $295.39 | $296.09 (0.24%) | $296.90 | $295.39 | 21,300 | $13.17 B |
| 01/27/2025 | $294.44 | $294.42 (-0.01%) | $296.80 | $293.61 | 31,900 | $13.10 B |
| 01/24/2025 | $299.77 | $301.07 (0.43%) | $301.60 | $299.77 | 25,338 | $13.39 B |
| 01/23/2025 | $300.31 | $300.32 (0%) | $301.49 | $299.27 | 26,724 | $13.36 B |
| 01/22/2025 | $306.00 | $304.05 (-0.64%) | $306.28 | $301.88 | 43,800 | $13.52 B |
| 01/21/2025 | $301.63 | $307.70 (2.01%) | $308.96 | $301.63 | 69,940 | $13.69 B |
| 01/17/2025 | $296.27 | $297.82 (0.52%) | $298.83 | $296.27 | 35,600 | $13.25 B |
| 01/16/2025 | $294.30 | $293.91 (-0.13%) | $295.82 | $293.61 | 27,634 | $13.07 B |
| 01/15/2025 | $294.01 | $294.55 (0.18%) | $295.08 | $292.89 | 58,045 | $13.10 B |
| 01/14/2025 | $290.41 | $292.02 (0.55%) | $293.50 | $290.41 | 65,334 | $12.99 B |
| 01/13/2025 | $287.26 | $288.03 (0.27%) | $290.66 | $286.04 | 91,900 | $12.81 B |
| 01/10/2025 | $285.47 | $280.72 (-1.66%) | $286.55 | $279.09 | 54,155 | $12.49 B |
| 01/08/2025 | $271.18 | $274.06 (1.06%) | $274.21 | $270.46 | 47,800 | $12.19 B |
| 01/07/2025 | $269.44 | $265.79 (-1.35%) | $270.00 | $265.54 | 32,500 | $11.82 B |
| 01/06/2025 | $264.06 | $261.47 (-0.98%) | $265.90 | $261.01 | 29,300 | $11.63 B |
| 01/03/2025 | $261.62 | $263.69 (0.79%) | $263.69 | $261.00 | 17,823 | $11.73 B |
| 01/02/2025 | $262.57 | $262.38 (-0.07%) | $262.74 | $258.71 | 42,421 | $11.67 B |
| 12/31/2024 | $258.83 | $258.07 (-0.29%) | $260.47 | $258.07 | 21,619 | $11.48 B |
| 12/30/2024 | $257.12 | $258.60 (0.58%) | $261.09 | $257.12 | 46,704 | $11.50 B |
| 12/27/2024 | $258.46 | $257.33 (-0.44%) | $259.61 | $256.07 | 33,700 | $11.45 B |
| 12/26/2024 | $256.31 | $258.46 (0.84%) | $258.46 | $255.01 | 28,400 | $11.50 B |
| 12/24/2024 | $260.66 | $262.29 (0.63%) | $263.08 | $260.36 | 22,400 | $11.67 B |
| 12/23/2024 | $260.77 | $262.18 (0.54%) | $262.18 | $259.80 | 23,100 | $11.66 B |
| 12/20/2024 | $258.00 | $257.78 (-0.09%) | $263.92 | $257.64 | 270,900 | $11.47 B |
| 12/19/2024 | $257.48 | $259.31 (0.71%) | $261.00 | $257.48 | 45,300 | $11.53 B |
| 12/18/2024 | $259.82 | $258.40 (-0.55%) | $263.60 | $257.43 | 42,600 | $11.49 B |
| 12/17/2024 | $261.25 | $258.95 (-0.88%) | $261.47 | $257.99 | 48,206 | $11.52 B |
| 12/16/2024 | $257.10 | $263.50 (2.49%) | $266.35 | $257.10 | 81,000 | $11.72 B |
| 12/13/2024 | $254.00 | $251.43 (-1.01%) | $254.00 | $251.26 | 22,000 | $11.18 B |
| 12/12/2024 | $251.54 | $254.72 (1.26%) | $254.97 | $251.54 | 26,600 | $11.33 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.
