5 DAY PERFORMANCE
+5.67%
1 MONTH PERFORMANCE
+10.27%
3 MONTH PERFORMANCE
+36.59%
6 MONTH PERFORMANCE
+48.79%
YEAR-TO-DATE PERFORMANCE
+8.83%
1 YEAR PERFORMANCE
+35.92%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $285.47 | $280.72 (-1.66%) | $286.55 | $279.09 | 54,016 | $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 |
| 12/11/2024 | $251.50 | $251.39 (-0.04%) | $252.85 | $249.65 | 39,000 | $11.18 B |
| 12/10/2024 | $246.50 | $247.82 (0.54%) | $249.89 | $245.74 | 32,500 | $11.02 B |
| 12/09/2024 | $249.25 | $243.51 (-2.3%) | $249.25 | $243.51 | 21,900 | $10.83 B |
| 12/06/2024 | $250.78 | $251.61 (0.33%) | $252.89 | $250.78 | 27,915 | $11.19 B |
| 12/05/2024 | $246.55 | $250.50 (1.6%) | $250.52 | $246.07 | 43,600 | $11.14 B |
| 12/04/2024 | $247.97 | $247.52 (-0.18%) | $248.64 | $246.55 | 31,206 | $11.01 B |
| 12/03/2024 | $247.50 | $249.99 (1.01%) | $249.99 | $246.42 | 36,420 | $11.12 B |
| 12/02/2024 | $243.58 | $244.88 (0.53%) | $245.17 | $243.58 | 21,800 | $10.89 B |
| 11/29/2024 | $245.66 | $244.18 (-0.6%) | $247.00 | $243.18 | 24,943 | $10.86 B |
| 11/27/2024 | $248.53 | $244.55 (-1.6%) | $248.61 | $244.04 | 36,600 | $10.88 B |
| 11/26/2024 | $255.02 | $253.00 (-0.79%) | $255.02 | $253.00 | 17,429 | $11.25 B |
| 11/25/2024 | $253.14 | $253.11 (-0.01%) | $254.96 | $251.23 | 37,229 | $11.26 B |
| 11/22/2024 | $250.08 | $250.11 (0.01%) | $251.20 | $248.83 | 18,300 | $11.12 B |
| 11/21/2024 | $249.11 | $249.31 (0.08%) | $250.39 | $246.69 | 17,101 | $11.09 B |
| 11/20/2024 | $251.16 | $248.67 (-0.99%) | $251.49 | $247.17 | 42,300 | $11.06 B |
| 11/19/2024 | $241.70 | $249.61 (3.27%) | $252.50 | $241.65 | 123,448 | $11.10 B |
| 11/18/2024 | $236.11 | $235.14 (-0.41%) | $236.63 | $234.48 | 27,700 | $10.46 B |
| 11/15/2024 | $237.70 | $236.88 (-0.34%) | $238.02 | $235.36 | 14,631 | $10.54 B |
| 11/14/2024 | $237.49 | $237.22 (-0.11%) | $240.48 | $236.73 | 29,400 | $10.55 B |
| 11/13/2024 | $240.01 | $238.37 (-0.68%) | $240.74 | $237.42 | 19,216 | $10.60 B |
| 11/12/2024 | $238.29 | $241.30 (1.26%) | $241.30 | $238.29 | 32,443 | $10.73 B |
| 11/11/2024 | $232.46 | $235.28 (1.21%) | $235.28 | $232.46 | 28,800 | $10.46 B |
| 11/08/2024 | $229.79 | $229.97 (0.08%) | $231.48 | $228.93 | 15,813 | $10.23 B |
| 11/07/2024 | $231.39 | $230.13 (-0.54%) | $231.82 | $229.70 | 20,925 | $10.24 B |
| 11/06/2024 | $232.88 | $232.83 (-0.02%) | $232.88 | $230.87 | 30,619 | $10.36 B |
| 11/05/2024 | $235.00 | $236.24 (0.53%) | $237.70 | $234.72 | 41,300 | $10.51 B |
| 11/04/2024 | $230.44 | $228.55 (-0.82%) | $230.44 | $228.30 | 16,122 | $10.16 B |
| 11/01/2024 | $228.38 | $228.71 (0.14%) | $229.30 | $228.16 | 12,400 | $10.17 B |
| 10/31/2024 | $231.26 | $228.10 (-1.37%) | $231.26 | $226.90 | 31,721 | $10.14 B |
| 10/30/2024 | $228.40 | $228.24 (-0.07%) | $230.64 | $227.70 | 34,839 | $10.15 B |
| 10/29/2024 | $228.81 | $227.51 (-0.57%) | $228.81 | $226.17 | 44,000 | $10.12 B |
| 10/28/2024 | $225.73 | $226.97 (0.55%) | $229.70 | $224.72 | 78,632 | $10.09 B |
| 10/25/2024 | $209.42 | $210.33 (0.43%) | $210.33 | $208.53 | 19,000 | $9.35 B |
| 10/24/2024 | $207.78 | $208.44 (0.32%) | $208.68 | $207.74 | 14,600 | $9.27 B |
| 10/23/2024 | $209.55 | $207.88 (-0.8%) | $209.68 | $207.71 | 11,000 | $9.25 B |
| 10/22/2024 | $213.35 | $210.53 (-1.32%) | $213.35 | $210.53 | 18,606 | $9.36 B |
| 10/21/2024 | $212.64 | $213.54 (0.42%) | $213.78 | $212.30 | 21,345 | $9.50 B |
| 10/18/2024 | $211.63 | $212.27 (0.3%) | $212.73 | $211.59 | 19,200 | $9.44 B |
| 10/17/2024 | $210.09 | $212.25 (1.03%) | $212.37 | $210.09 | 14,141 | $9.44 B |
| 10/16/2024 | $210.14 | $209.80 (-0.16%) | $210.14 | $209.45 | 6,806 | $9.33 B |
| 10/15/2024 | $211.31 | $209.20 (-1%) | $211.50 | $207.09 | 23,147 | $9.30 B |
| 10/14/2024 | $210.01 | $210.48 (0.22%) | $211.50 | $209.60 | 25,212 | $9.36 B |