5 DAY PERFORMANCE
+15.39%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
+33.43%
6 MONTH PERFORMANCE
+91.39%
YEAR-TO-DATE PERFORMANCE
+56.23%
1 YEAR PERFORMANCE
+136.58%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $786.00 | $779.42 (-0.84%) | $786.10 | $765.00 | 132.19 K | $36.12 B |
| 05/12/2026 | $798.05 | $802.21 (0.52%) | $803.17 | $784.01 | 109.13 K | $37.21 B |
| 05/11/2026 | $774.09 | $794.95 (2.69%) | $804.21 | $774.09 | 146.10 K | $36.87 B |
| 05/08/2026 | $795.06 | $782.21 (-1.62%) | $804.38 | $775.05 | 143.10 K | $36.28 B |
| 05/07/2026 | $826.67 | $794.96 (-3.84%) | $826.67 | $780.81 | 193.78 K | $36.88 B |
| 05/06/2026 | $835.59 | $830.09 (-0.66%) | $844.61 | $827.65 | 121.50 K | $38.50 B |
| 05/05/2026 | $864.43 | $851.26 (-1.52%) | $864.50 | $840.57 | 88.42 K | $39.49 B |
| 05/04/2026 | $845.69 | $857.79 (1.43%) | $873.10 | $838.12 | 90.66 K | $39.79 B |
| 05/01/2026 | $839.34 | $831.22 (-0.97%) | $839.34 | $819.00 | 62.40 K | $38.56 B |
| 04/30/2026 | $825.45 | $839.34 (1.68%) | $839.60 | $820.50 | 73.21 K | $38.93 B |
| 04/29/2026 | $840.12 | $819.50 (-2.45%) | $840.12 | $802.57 | 108.53 K | $38.01 B |
| 04/28/2026 | $819.65 | $834.05 (1.76%) | $836.85 | $816.27 | 84.51 K | $38.69 B |
| 04/27/2026 | $815.00 | $819.65 (0.57%) | $823.78 | $808.62 | 105.08 K | $38.02 B |
| 04/24/2026 | $837.77 | $821.96 (-1.89%) | $839.01 | $800.61 | 118.51 K | $38.13 B |
| 04/23/2026 | $856.78 | $852.34 (-0.52%) | $864.64 | $839.11 | 77.14 K | $39.54 B |
| 04/22/2026 | $877.44 | $860.97 (-1.88%) | $886.00 | $849.01 | 109.37 K | $39.94 B |
| 04/21/2026 | $875.34 | $865.48 (-1.13%) | $878.00 | $850.50 | 95.83 K | $40.15 B |
| 04/20/2026 | $879.23 | $881.98 (0.31%) | $889.76 | $879.00 | 80.36 K | $40.91 B |
| 04/17/2026 | $875.05 | $872.58 (-0.28%) | $887.00 | $868.00 | 112.93 K | $40.48 B |
| 04/16/2026 | $885.54 | $869.79 (-1.78%) | $887.73 | $865.25 | 135.78 K | $40.35 B |
| 04/15/2026 | $914.00 | $899.00 (-1.64%) | $914.00 | $891.11 | 105.55 K | $41.70 B |
| 04/14/2026 | $928.73 | $920.79 (-0.85%) | $931.39 | $913.49 | 123.10 K | $42.71 B |
| 04/13/2026 | $918.00 | $935.05 (1.86%) | $937.00 | $918.00 | 101.27 K | $43.37 B |
| 04/10/2026 | $924.52 | $925.24 (0.08%) | $931.38 | $907.03 | 79.05 K | $42.92 B |
| 04/09/2026 | $932.03 | $928.47 (-0.38%) | $940.20 | $924.67 | 109.37 K | $43.07 B |
| 04/08/2026 | $916.00 | $920.52 (0.49%) | $933.00 | $900.07 | 102.43 K | $42.70 B |
| 04/07/2026 | $923.68 | $914.17 (-1.03%) | $923.86 | $906.00 | 160.41 K | $42.40 B |
| 04/06/2026 | $914.00 | $923.68 (1.06%) | $928.08 | $906.00 | 189.73 K | $42.85 B |
| 04/02/2026 | $880.00 | $888.97 (1.02%) | $907.73 | $877.85 | 132.10 K | $41.24 B |
| 04/01/2026 | $872.81 | $896.53 (2.72%) | $898.00 | $868.75 | 107.46 K | $41.59 B |
| 03/31/2026 | $813.36 | $849.09 (4.39%) | $855.00 | $812.95 | 134.92 K | $39.39 B |
| 03/30/2026 | $852.73 | $816.77 (-4.22%) | $855.12 | $810.00 | 232.92 K | $37.89 B |
| 03/27/2026 | $862.22 | $869.82 (0.88%) | $882.75 | $853.00 | 134.95 K | $40.35 B |
| 03/26/2026 | $900.35 | $890.22 (-1.13%) | $915.00 | $886.44 | 175.02 K | $41.29 B |
| 03/25/2026 | $894.80 | $911.90 (1.91%) | $915.55 | $894.80 | 143.53 K | $42.30 B |
| 03/24/2026 | $886.05 | $894.80 (0.99%) | $898.81 | $881.84 | 144.30 K | $41.51 B |
| 03/23/2026 | $890.15 | $902.96 (1.44%) | $915.86 | $882.21 | 148.60 K | $41.88 B |
| 03/20/2026 | $938.99 | $920.75 (-1.94%) | $944.79 | $910.77 | 230.70 K | $42.71 B |
| 03/19/2026 | $943.60 | $956.05 (1.32%) | $956.87 | $919.32 | 193.48 K | $44.35 B |
| 03/18/2026 | $974.00 | $953.57 (-2.1%) | $982.82 | $950.36 | 267.90 K | $44.23 B |
| 03/17/2026 | $933.80 | $1,014.33 (8.62%) | $1,016.06 | $925.00 | 435.73 K | $47.05 B |
| 03/16/2026 | $890.08 | $874.50 (-1.75%) | $895.19 | $870.00 | 238.01 K | $40.56 B |
| 03/13/2026 | $876.99 | $871.11 (-0.67%) | $894.70 | $863.07 | 148.64 K | $40.38 B |
| 03/12/2026 | $888.40 | $865.83 (-2.54%) | $888.67 | $853.50 | 264.75 K | $40.13 B |
| 03/11/2026 | $844.13 | $881.17 (4.39%) | $891.60 | $836.11 | 241.78 K | $40.84 B |
| 03/10/2026 | $867.02 | $877.12 (1.16%) | $887.94 | $866.76 | 214.24 K | $40.65 B |
| 03/09/2026 | $934.75 | $902.58 (-3.44%) | $937.45 | $886.00 | 291.59 K | $41.83 B |
| 03/06/2026 | $888.10 | $936.14 (5.41%) | $960.00 | $886.11 | 416.61 K | $43.39 B |
| 03/05/2026 | $911.36 | $888.10 (-2.55%) | $912.23 | $865.66 | 427.71 K | $41.16 B |
| 03/04/2026 | $863.40 | $885.00 (2.5%) | $886.27 | $843.51 | 346.91 K | $41.02 B |
| 03/03/2026 | $829.36 | $823.08 (-0.76%) | $830.00 | $801.50 | 221.80 K | $38.15 B |
| 03/02/2026 | $812.93 | $829.36 (2.02%) | $833.25 | $806.76 | 222.21 K | $38.44 B |
| 02/27/2026 | $762.26 | $769.04 (0.89%) | $774.00 | $758.05 | 104.52 K | $35.64 B |
| 02/26/2026 | $750.51 | $765.29 (1.97%) | $765.29 | $743.97 | 136.43 K | $35.47 B |
| 02/25/2026 | $765.02 | $755.52 (-1.24%) | $775.99 | $737.75 | 187.90 K | $35.02 B |
| 02/24/2026 | $742.39 | $761.52 (2.58%) | $763.65 | $726.26 | 320.85 K | $35.30 B |
| 02/23/2026 | $730.62 | $745.58 (2.05%) | $749.00 | $727.20 | 173.83 K | $34.56 B |
| 02/20/2026 | $741.79 | $724.73 (-2.3%) | $741.79 | $721.19 | 213.52 K | $33.59 B |
| 02/19/2026 | $709.00 | $730.31 (3.01%) | $735.67 | $704.47 | 164.65 K | $33.85 B |
| 02/18/2026 | $707.36 | $709.15 (0.25%) | $716.74 | $698.93 | 158.80 K | $32.87 B |
| 02/17/2026 | $676.62 | $694.10 (2.58%) | $699.00 | $673.73 | 100.05 K | $32.17 B |
| 02/13/2026 | $677.27 | $676.43 (-0.12%) | $687.00 | $663.10 | 57.73 K | $31.35 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.
