-
5 DAY PERFORMANCE
+5.70% -
1 MONTH PERFORMANCE
+17.26% -
3 MONTH PERFORMANCE
+26.18% -
6 MONTH PERFORMANCE
+25.45% -
YEAR-TO-DATE PERFORMANCE
+17.42% -
1 YEAR PERFORMANCE
+23.06%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $249.11 | $250.39 (0.51%) | $250.39 | $246.69 | 9,711 | |
| 11/20/2024 | $251.16 | $248.67 (-0.99%) | $251.49 | $247.17 | 42,287 | $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 |
| 10/11/2024 | $205.45 | $205.63 (0.09%) | $206.29 | $204.25 | 14,537 | $9.15 B |
| 10/10/2024 | $203.94 | $205.42 (0.73%) | $205.49 | $203.04 | 18,622 | $9.14 B |
| 10/09/2024 | $209.34 | $208.07 (-0.61%) | $209.34 | $207.41 | 13,340 | $9.25 B |
| 10/08/2024 | $209.96 | $209.82 (-0.07%) | $210.60 | $208.20 | 22,000 | $9.33 B |
| 10/07/2024 | $205.39 | $209.07 (1.79%) | $209.99 | $205.39 | 57,514 | $9.30 B |
| 10/04/2024 | $202.00 | $201.94 (-0.03%) | $202.49 | $201.25 | 13,820 | $8.98 B |
| 10/03/2024 | $201.52 | $201.10 (-0.21%) | $201.72 | $200.55 | 15,551 | $8.94 B |
| 10/02/2024 | $204.00 | $202.32 (-0.82%) | $204.00 | $202.14 | 30,401 | $9.00 B |
| 10/01/2024 | $199.67 | $202.30 (1.32%) | $202.69 | $197.95 | 28,857 | $9.00 B |
| 09/30/2024 | $199.18 | $200.10 (0.46%) | $200.10 | $198.09 | 27,810 | $8.90 B |
| 09/27/2024 | $195.94 | $195.03 (-0.46%) | $196.32 | $194.39 | 65,600 | $8.67 B |
| 09/26/2024 | $195.10 | $195.57 (0.24%) | $196.68 | $195.10 | 19,532 | $8.70 B |
| 09/25/2024 | $194.19 | $194.10 (-0.05%) | $195.32 | $193.73 | 35,402 | $8.63 B |
| 09/24/2024 | $195.74 | $194.20 (-0.79%) | $195.86 | $193.86 | 21,028 | $8.64 B |
| 09/23/2024 | $191.28 | $191.84 (0.29%) | $192.04 | $190.78 | 23,300 | $8.53 B |
| 09/20/2024 | $189.94 | $192.24 (1.21%) | $193.20 | $189.94 | 35,311 | $8.55 B |
| 09/19/2024 | $190.99 | $191.89 (0.47%) | $192.16 | $188.53 | 38,332 | $8.53 B |
| 09/18/2024 | $191.97 | $192.07 (0.05%) | $193.40 | $191.47 | 31,608 | $8.54 B |
| 09/17/2024 | $189.72 | $192.21 (1.31%) | $192.39 | $189.59 | 62,808 | $8.55 B |
| 09/16/2024 | $195.89 | $196.26 (0.19%) | $196.89 | $194.45 | 27,800 | $8.73 B |
| 09/13/2024 | $198.31 | $198.35 (0.02%) | $199.00 | $197.94 | 14,100 | $8.82 B |
| 09/12/2024 | $196.62 | $198.19 (0.8%) | $198.20 | $195.36 | 17,700 | $8.81 B |
| 09/11/2024 | $196.60 | $195.22 (-0.7%) | $196.60 | $192.45 | 29,100 | $8.68 B |
| 09/10/2024 | $198.61 | $197.70 (-0.46%) | $198.61 | $197.04 | 12,529 | $8.79 B |
| 09/09/2024 | $198.41 | $197.52 (-0.45%) | $198.55 | $196.85 | 15,500 | $8.78 B |
| 09/06/2024 | $201.23 | $199.13 (-1.04%) | $201.23 | $197.81 | 11,000 | $8.86 B |
| 09/05/2024 | $201.23 | $201.99 (0.38%) | $202.96 | $200.39 | 20,700 | $8.98 B |
| 09/04/2024 | $198.78 | $200.74 (0.99%) | $201.25 | $198.26 | 14,422 | $8.93 B |
| 09/03/2024 | $203.08 | $201.61 (-0.72%) | $203.90 | $201.22 | 18,600 | $8.97 B |
| 08/30/2024 | $206.00 | $204.36 (-0.8%) | $206.00 | $203.17 | 18,402 | $9.09 B |
| 08/29/2024 | $203.36 | $203.79 (0.21%) | $204.33 | $202.77 | 25,745 | $9.06 B |
| 08/28/2024 | $201.14 | $201.00 (-0.07%) | $202.07 | $200.89 | 10,800 | $8.94 B |
| 08/27/2024 | $200.40 | $200.66 (0.13%) | $200.73 | $199.55 | 9,620 | $8.92 B |
| 08/26/2024 | $201.29 | $200.41 (-0.44%) | $202.17 | $200.41 | 18,600 | $8.91 B |
| 08/23/2024 | $199.50 | $199.00 (-0.25%) | $199.50 | $198.53 | 6,702 | $8.85 B |
| 08/22/2024 | $198.02 | $198.03 (0.01%) | $199.10 | $197.62 | 14,700 | $8.81 B |
| 08/21/2024 | $197.05 | $198.44 (0.71%) | $198.71 | $196.45 | 18,700 | $8.83 B |