5 DAY PERFORMANCE
+6.52%
1 MONTH PERFORMANCE
+4.56%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
+15.32%
YEAR-TO-DATE PERFORMANCE
+87.78%
1 YEAR PERFORMANCE
+92.60%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $485.00 | $484.60 (-0.08%) | $485.65 | $470.12 | 92.60 K | $22.46 B |
| 12/04/2025 | $480.33 | $480.11 (-0.05%) | $487.46 | $475.00 | 66.11 K | $22.25 B |
| 12/03/2025 | $474.86 | $480.33 (1.15%) | $480.41 | $470.18 | 66.48 K | $22.26 B |
| 12/02/2025 | $462.30 | $465.66 (0.73%) | $469.00 | $462.05 | 83.48 K | $21.58 B |
| 12/01/2025 | $465.36 | $454.95 (-2.24%) | $465.96 | $453.00 | 114.90 K | $21.09 B |
| 11/28/2025 | $469.00 | $469.79 (0.17%) | $470.73 | $463.66 | 24.30 K | $21.77 B |
| 11/26/2025 | $471.70 | $469.67 (-0.43%) | $473.48 | $464.65 | 70.63 K | $21.77 B |
| 11/25/2025 | $473.09 | $466.17 (-1.46%) | $473.48 | $458.55 | 98.40 K | $21.61 B |
| 11/24/2025 | $470.47 | $473.00 (0.54%) | $475.55 | $466.50 | 119.09 K | $21.92 B |
| 11/21/2025 | $463.31 | $473.71 (2.24%) | $473.99 | $457.27 | 102.72 K | $21.96 B |
| 11/20/2025 | $486.33 | $468.41 (-3.68%) | $490.00 | $467.19 | 80.40 K | $21.32 B |
| 11/19/2025 | $511.89 | $481.33 (-5.97%) | $511.89 | $475.05 | 174.70 K | $21.91 B |
| 11/18/2025 | $523.00 | $504.05 (-3.62%) | $523.00 | $489.99 | 204.83 K | $22.94 B |
| 11/17/2025 | $516.48 | $503.23 (-2.57%) | $517.00 | $503.23 | 167.49 K | $22.90 B |
| 11/14/2025 | $465.50 | $473.03 (1.62%) | $477.00 | $463.00 | 69.84 K | $21.53 B |
| 11/13/2025 | $485.28 | $471.59 (-2.82%) | $485.28 | $471.00 | 79.74 K | $21.46 B |
| 11/12/2025 | $490.00 | $483.13 (-1.4%) | $491.08 | $480.97 | 115.70 K | $21.99 B |
| 11/11/2025 | $485.50 | $485.04 (-0.09%) | $487.75 | $479.32 | 56.53 K | $22.08 B |
| 11/10/2025 | $479.75 | $486.25 (1.35%) | $487.60 | $477.51 | 85.35 K | $22.13 B |
| 11/07/2025 | $463.28 | $468.57 (1.14%) | $470.00 | $456.57 | 55.60 K | $21.33 B |
| 11/06/2025 | $474.30 | $463.47 (-2.28%) | $475.00 | $463.10 | 93.61 K | $21.09 B |
| 11/05/2025 | $469.84 | $465.09 (-1.01%) | $470.31 | $465.00 | 69.00 K | $21.17 B |
| 11/04/2025 | $473.48 | $473.07 (-0.09%) | $475.76 | $467.27 | 76.27 K | $21.53 B |
| 11/03/2025 | $482.63 | $480.99 (-0.34%) | $482.63 | $477.68 | 75.90 K | $21.89 B |
| 10/31/2025 | $472.00 | $476.75 (1.01%) | $480.00 | $471.03 | 105.72 K | $21.70 B |
| 10/30/2025 | $473.45 | $472.34 (-0.23%) | $481.18 | $471.58 | 130.22 K | $21.50 B |
| 10/29/2025 | $481.75 | $477.97 (-0.78%) | $482.00 | $473.70 | 127.50 K | $21.75 B |
| 10/28/2025 | $482.00 | $474.59 (-1.54%) | $482.43 | $472.79 | 89.22 K | $21.60 B |
| 10/27/2025 | $495.00 | $487.01 (-1.61%) | $496.00 | $481.07 | 98.50 K | $22.17 B |
| 10/24/2025 | $490.91 | $491.71 (0.16%) | $493.52 | $486.09 | 83.30 K | $22.38 B |
| 10/23/2025 | $477.98 | $488.16 (2.13%) | $489.61 | $477.98 | 76.39 K | $22.22 B |
| 10/22/2025 | $486.99 | $477.98 (-1.85%) | $491.24 | $475.00 | 93.24 K | $21.75 B |
| 10/21/2025 | $485.09 | $484.76 (-0.07%) | $490.88 | $482.28 | 74.18 K | $22.06 B |
| 10/20/2025 | $485.69 | $490.65 (1.02%) | $494.87 | $485.22 | 68.85 K | $22.33 B |
| 10/17/2025 | $485.49 | $480.00 (-1.13%) | $490.88 | $478.57 | 108.62 K | $21.85 B |
| 10/16/2025 | $497.01 | $491.65 (-1.08%) | $501.40 | $491.54 | 78.82 K | $22.38 B |
| 10/15/2025 | $521.14 | $502.07 (-3.66%) | $525.00 | $490.15 | 187.90 K | $22.85 B |
| 10/14/2025 | $513.89 | $516.29 (0.47%) | $522.78 | $505.05 | 125.76 K | $23.50 B |
| 10/13/2025 | $502.07 | $517.99 (3.17%) | $519.61 | $502.07 | 86.40 K | $23.58 B |
| 10/10/2025 | $505.01 | $502.35 (-0.53%) | $512.72 | $500.01 | 79.02 K | $22.86 B |
| 10/09/2025 | $523.00 | $504.90 (-3.46%) | $523.00 | $504.12 | 63.60 K | $22.98 B |
| 10/08/2025 | $521.98 | $523.00 (0.2%) | $525.34 | $511.00 | 145.90 K | $23.80 B |
| 10/07/2025 | $526.36 | $520.50 (-1.11%) | $526.36 | $508.00 | 126.64 K | $23.69 B |
| 10/06/2025 | $525.99 | $526.29 (0.06%) | $529.99 | $518.54 | 116.42 K | $23.95 B |
| 10/03/2025 | $522.15 | $514.99 (-1.37%) | $527.29 | $511.41 | 128.62 K | $23.44 B |
| 10/02/2025 | $509.75 | $508.02 (-0.34%) | $514.48 | $497.00 | 90.70 K | $23.12 B |
| 10/01/2025 | $511.18 | $505.08 (-1.19%) | $511.18 | $505.08 | 143.40 K | $22.99 B |
| 09/30/2025 | $495.38 | $509.80 (2.91%) | $511.12 | $495.38 | 131.21 K | $23.20 B |
| 09/29/2025 | $503.00 | $497.85 (-1.02%) | $504.78 | $496.03 | 142.96 K | $22.66 B |
| 09/26/2025 | $494.19 | $493.57 (-0.13%) | $500.40 | $492.06 | 126.20 K | $22.46 B |
| 09/25/2025 | $484.99 | $491.35 (1.31%) | $492.86 | $478.96 | 147.10 K | $22.36 B |
| 09/24/2025 | $498.50 | $490.50 (-1.6%) | $501.66 | $489.24 | 95.20 K | $22.32 B |
| 09/23/2025 | $500.00 | $499.03 (-0.19%) | $502.98 | $491.81 | 63.50 K | $22.71 B |
| 09/22/2025 | $487.97 | $498.97 (2.25%) | $498.97 | $482.76 | 129.01 K | $22.71 B |
| 09/19/2025 | $495.05 | $487.97 (-1.43%) | $498.00 | $486.51 | 83.30 K | $22.21 B |
| 09/18/2025 | $475.00 | $490.63 (3.29%) | $494.37 | $473.42 | 109.95 K | $22.33 B |
| 09/17/2025 | $487.85 | $479.93 (-1.62%) | $487.85 | $469.36 | 257.30 K | $21.84 B |
| 09/16/2025 | $500.10 | $507.95 (1.57%) | $510.46 | $500.10 | 85.50 K | $23.12 B |
| 09/15/2025 | $489.00 | $503.42 (2.95%) | $505.99 | $482.00 | 158.36 K | $22.91 B |
| 09/12/2025 | $503.82 | $509.54 (1.14%) | $510.58 | $501.75 | 42.20 K | $23.19 B |
| 09/11/2025 | $504.00 | $505.45 (0.29%) | $507.61 | $500.55 | 79.40 K | $23.00 B |
| 09/10/2025 | $496.62 | $504.33 (1.55%) | $504.50 | $495.43 | 95.15 K | $22.95 B |
| 09/09/2025 | $490.98 | $489.25 (-0.35%) | $490.98 | $483.24 | 87.90 K | $22.27 B |
| 09/08/2025 | $491.26 | $491.30 (0.01%) | $495.00 | $487.56 | 83.20 K | $22.36 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.
