5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
+26.96%
6 MONTH PERFORMANCE
+82.94%
YEAR-TO-DATE PERFORMANCE
+51.38%
1 YEAR PERFORMANCE
+93.89%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $409.00 | $388.00 (-5.13%) | $392.05 | $388.00 | 16,649 | |
| 04/17/2025 | $409.00 | $406.22 (-0.68%) | $409.00 | $403.65 | 44,775 | $18.28 B |
| 04/16/2025 | $405.81 | $405.06 (-0.18%) | $408.48 | $403.05 | 43,137 | $18.23 B |
| 04/15/2025 | $404.00 | $404.48 (0.12%) | $411.56 | $404.00 | 62,099 | $18.20 B |
| 04/14/2025 | $409.70 | $408.29 (-0.34%) | $412.31 | $407.06 | 60,566 | $18.37 B |
| 04/11/2025 | $398.14 | $406.21 (2.03%) | $407.06 | $398.14 | 85,900 | $18.28 B |
| 04/10/2025 | $385.97 | $396.26 (2.67%) | $398.67 | $383.88 | 95,208 | $17.83 B |
| 04/09/2025 | $370.03 | $389.63 (5.3%) | $391.19 | $369.84 | 130,553 | $17.53 B |
| 04/08/2025 | $373.41 | $371.97 (-0.39%) | $381.50 | $367.57 | 104,718 | $16.74 B |
| 04/07/2025 | $357.68 | $364.73 (1.97%) | $372.59 | $354.68 | 110,433 | $16.41 B |
| 04/04/2025 | $377.88 | $370.15 (-2.05%) | $381.62 | $368.28 | 114,900 | $16.66 B |
| 04/03/2025 | $386.29 | $390.16 (1%) | $395.87 | $386.27 | 54,900 | $17.56 B |
| 04/02/2025 | $385.55 | $388.23 (0.7%) | $391.98 | $384.11 | 44,165 | $17.47 B |
| 04/01/2025 | $384.03 | $387.36 (0.87%) | $392.60 | $384.03 | 74,100 | $17.43 B |
| 03/31/2025 | $380.85 | $383.68 (0.74%) | $384.20 | $375.51 | 80,413 | $17.26 B |
| 03/28/2025 | $394.49 | $387.86 (-1.68%) | $394.49 | $386.69 | 94,700 | $17.45 B |
| 03/27/2025 | $387.17 | $392.46 (1.37%) | $395.93 | $383.03 | 87,000 | $17.66 B |
| 03/26/2025 | $402.92 | $393.32 (-2.38%) | $404.46 | $392.42 | 99,500 | $17.70 B |
| 03/25/2025 | $395.00 | $405.01 (2.53%) | $406.63 | $394.09 | 108,500 | $18.22 B |
| 03/24/2025 | $397.27 | $395.50 (-0.45%) | $400.06 | $390.30 | 174,000 | $17.80 B |
| 03/21/2025 | $411.00 | $410.83 (-0.04%) | $420.00 | $408.91 | 150,528 | $18.49 B |
| 03/20/2025 | $402.79 | $413.00 (2.53%) | $413.38 | $401.46 | 160,994 | $18.58 B |
| 03/19/2025 | $388.39 | $410.60 (5.72%) | $411.88 | $387.90 | 284,304 | $18.48 B |
| 03/18/2025 | $395.99 | $408.53 (3.17%) | $414.64 | $393.05 | 215,468 | $18.38 B |
| 03/17/2025 | $360.20 | $369.26 (2.52%) | $370.02 | $359.76 | 89,408 | $16.62 B |
| 03/14/2025 | $362.17 | $367.74 (1.54%) | $369.90 | $362.17 | 57,238 | $16.36 B |
| 03/13/2025 | $357.77 | $360.59 (0.79%) | $361.75 | $357.05 | 55,052 | $16.04 B |
| 03/12/2025 | $349.99 | $354.23 (1.21%) | $354.70 | $349.62 | 38,260 | $15.76 B |
| 03/11/2025 | $343.63 | $352.77 (2.66%) | $353.16 | $343.03 | 42,500 | $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 |
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.
