5 DAY PERFORMANCE
+7.97%
1 MONTH PERFORMANCE
-0.07%
3 MONTH PERFORMANCE
+51.73%
6 MONTH PERFORMANCE
+61.69%
YEAR-TO-DATE PERFORMANCE
+26.41%
1 YEAR PERFORMANCE
+142.71%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $709.00 | $730.31 (3.01%) | $735.67 | $704.47 | 164.48 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 |
| 02/12/2026 | $671.90 | $677.27 (0.8%) | $682.00 | $667.50 | 125.51 K | $31.39 B |
| 02/11/2026 | $683.14 | $664.91 (-2.67%) | $684.66 | $651.86 | 177.14 K | $30.82 B |
| 02/10/2026 | $686.23 | $679.17 (-1.03%) | $687.58 | $676.25 | 125.10 K | $31.48 B |
| 02/09/2026 | $667.40 | $670.81 (0.51%) | $674.88 | $664.00 | 88.30 K | $31.09 B |
| 02/06/2026 | $671.45 | $665.00 (-0.96%) | $680.90 | $647.25 | 151.85 K | $30.82 B |
| 02/05/2026 | $678.84 | $674.20 (-0.68%) | $693.59 | $667.96 | 118.02 K | $31.25 B |
| 02/04/2026 | $720.01 | $679.99 (-5.56%) | $720.01 | $670.90 | 160.90 K | $31.52 B |
| 02/03/2026 | $707.44 | $720.01 (1.78%) | $721.76 | $704.04 | 97.02 K | $33.37 B |
| 02/02/2026 | $692.97 | $697.57 (0.66%) | $709.64 | $690.00 | 109.00 K | $32.33 B |
| 01/30/2026 | $713.06 | $702.57 (-1.47%) | $723.99 | $695.20 | 112.04 K | $32.56 B |
| 01/29/2026 | $731.68 | $721.78 (-1.35%) | $734.56 | $712.81 | 113.70 K | $33.45 B |
| 01/28/2026 | $738.10 | $730.83 (-0.98%) | $740.67 | $722.58 | 113.80 K | $33.87 B |
| 01/27/2026 | $723.30 | $729.88 (0.91%) | $735.20 | $715.00 | 104.10 K | $33.83 B |
| 01/26/2026 | $718.19 | $709.19 (-1.25%) | $718.97 | $706.78 | 77.89 K | $32.87 B |
| 01/23/2026 | $727.97 | $718.99 (-1.23%) | $732.71 | $713.56 | 69.12 K | $33.32 B |
| 01/22/2026 | $715.06 | $708.85 (-0.87%) | $718.07 | $699.44 | 134.78 K | $32.85 B |
| 01/21/2026 | $700.00 | $713.13 (1.88%) | $713.46 | $690.01 | 137.60 K | $33.05 B |
| 01/20/2026 | $723.42 | $711.10 (-1.7%) | $736.78 | $707.01 | 181.32 K | $32.96 B |
| 01/16/2026 | $720.00 | $730.84 (1.51%) | $737.51 | $718.32 | 114.13 K | $33.87 B |
| 01/15/2026 | $708.71 | $720.43 (1.65%) | $724.60 | $707.09 | 95.82 K | $33.39 B |
| 01/14/2026 | $698.17 | $720.59 (3.21%) | $724.92 | $690.00 | 111.22 K | $33.40 B |
| 01/13/2026 | $705.58 | $699.50 (-0.86%) | $705.58 | $688.87 | 144.04 K | $32.42 B |
| 01/12/2026 | $706.99 | $717.04 (1.42%) | $719.99 | $697.32 | 308.26 K | $33.23 B |
| 01/09/2026 | $671.34 | $683.36 (1.79%) | $688.43 | $667.45 | 118.39 K | $31.67 B |
| 01/08/2026 | $660.45 | $674.63 (2.15%) | $681.20 | $660.35 | 169.00 K | $31.27 B |
| 01/07/2026 | $642.73 | $657.91 (2.36%) | $663.05 | $640.56 | 164.67 K | $30.49 B |
| 01/06/2026 | $628.99 | $640.07 (1.76%) | $641.22 | $624.36 | 167.36 K | $29.67 B |
| 01/05/2026 | $619.14 | $628.22 (1.47%) | $630.01 | $613.78 | 162.60 K | $29.12 B |
| 01/02/2026 | $584.02 | $591.96 (1.36%) | $593.00 | $581.00 | 87.60 K | $27.44 B |
| 12/31/2025 | $580.00 | $577.71 (-0.39%) | $580.43 | $574.29 | 56.44 K | $26.78 B |
| 12/30/2025 | $583.96 | $579.00 (-0.85%) | $584.45 | $575.23 | 121.64 K | $26.84 B |
| 12/29/2025 | $571.09 | $577.93 (1.2%) | $578.33 | $569.96 | 67.27 K | $26.79 B |
| 12/26/2025 | $573.60 | $571.09 (-0.44%) | $573.60 | $560.58 | 68.70 K | $26.47 B |
| 12/24/2025 | $586.34 | $582.16 (-0.71%) | $586.34 | $577.73 | 46.10 K | $26.98 B |
| 12/23/2025 | $578.00 | $580.10 (0.36%) | $581.80 | $574.72 | 128.45 K | $26.89 B |
| 12/22/2025 | $564.70 | $572.99 (1.47%) | $573.32 | $560.61 | 113.92 K | $26.56 B |
| 12/19/2025 | $540.24 | $554.25 (2.59%) | $556.00 | $540.24 | 152.40 K | $25.69 B |
| 12/18/2025 | $552.36 | $541.16 (-2.03%) | $557.11 | $538.29 | 163.15 K | $25.08 B |
| 12/17/2025 | $544.51 | $538.98 (-1.02%) | $551.29 | $538.08 | 256.02 K | $24.98 B |
| 12/16/2025 | $514.78 | $523.08 (1.61%) | $527.08 | $513.27 | 123.42 K | $24.24 B |
| 12/15/2025 | $515.40 | $513.27 (-0.41%) | $517.48 | $509.84 | 89.75 K | $23.79 B |
| 12/12/2025 | $510.57 | $515.24 (0.91%) | $516.00 | $504.04 | 110.15 K | $23.88 B |
| 12/11/2025 | $515.05 | $510.57 (-0.87%) | $518.17 | $508.00 | 100.37 K | $23.66 B |
| 12/10/2025 | $506.21 | $500.73 (-1.08%) | $506.68 | $497.40 | 72.60 K | $23.21 B |
| 12/09/2025 | $500.04 | $500.99 (0.19%) | $511.98 | $499.12 | 131.30 K | $23.22 B |
| 12/08/2025 | $488.11 | $485.24 (-0.59%) | $492.66 | $481.30 | 81.45 K | $22.49 B |
| 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 |
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.
