Elbit Systems Ltd (ESLT) Historical Stock Data
515.24 ↑4.67 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESLT is down -0.65% a day on average. There have been 11 days where Elbit Systems Ltd closed green and 19 days where ESLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 510.57 | 515.24 | ↑$4.67 (0.91%) | 504.04 | 516.00 | 110.15K |
| 2025-12-11 | 515.05 | 510.57 | ↓$4.48 (-0.87%) | 508.00 | 518.17 | 100.21K |
| 2025-12-10 | 506.21 | 500.73 | ↓$5.48 (-1.08%) | 497.40 | 506.68 | 72.57K |
| 2025-12-09 | 500.04 | 500.99 | ↑$0.95 (0.19%) | 499.12 | 511.98 | 131.30K |
| 2025-12-08 | 488.11 | 485.24 | ↓$2.87 (-0.59%) | 481.30 | 492.66 | 81.45K |
| 2025-12-05 | 485.00 | 484.60 | ↓$0.40 (-0.08%) | 470.12 | 485.65 | 92.58K |
| 2025-12-04 | 480.33 | 480.11 | ↓$0.22 (-0.05%) | 475.00 | 487.46 | 66.11K |
| 2025-12-03 | 474.86 | 480.33 | ↑$5.47 (1.15%) | 470.18 | 480.41 | 66.48K |
| 2025-12-02 | 462.30 | 465.66 | ↑$3.36 (0.73%) | 462.05 | 469.00 | 83.48K |
| 2025-12-01 | 465.36 | 454.95 | ↓$10.41 (-2.24%) | 453.00 | 465.96 | 114.87K |
| 2025-11-28 | 469.00 | 469.79 | ↑$0.79 (0.17%) | 463.66 | 470.73 | 24.28K |
| 2025-11-26 | 471.70 | 469.67 | ↓$2.03 (-0.43%) | 464.65 | 473.48 | 70.62K |
| 2025-11-25 | 473.09 | 466.17 | ↓$6.92 (-1.46%) | 458.55 | 473.48 | 98.35K |
| 2025-11-24 | 470.47 | 473.00 | ↑$2.53 (0.54%) | 466.50 | 475.55 | 119.09K |
| 2025-11-21 | 463.31 | 473.71 | ↑$10.40 (2.24%) | 457.27 | 473.99 | 102.71K |
| 2025-11-20 | 486.33 | 468.41 | ↓$17.92 (-3.68%) | 467.19 | 490.00 | 80.39K |
| 2025-11-19 | 511.89 | 481.33 | ↓$30.56 (-5.97%) | 475.05 | 511.89 | 174.65K |
| 2025-11-18 | 523.00 | 504.05 | ↓$18.95 (-3.62%) | 489.99 | 523.00 | 204.83K |
| 2025-11-17 | 516.48 | 503.23 | ↓$13.25 (-2.57%) | 503.23 | 517.00 | 167.39K |
| 2025-11-14 | 465.50 | 473.03 | ↑$7.53 (1.62%) | 463.00 | 477.00 | 69.84K |
| 2025-11-13 | 485.28 | 471.59 | ↓$13.69 (-2.82%) | 471.00 | 485.28 | 79.74K |
| 2025-11-12 | 490.00 | 483.13 | ↓$6.87 (-1.40%) | 480.97 | 491.08 | 115.66K |
| 2025-11-11 | 485.50 | 485.04 | ↓$0.46 (-0.09%) | 479.32 | 487.75 | 56.53K |
| 2025-11-10 | 479.75 | 486.25 | ↑$6.50 (1.35%) | 477.51 | 487.60 | 85.33K |
| 2025-11-07 | 463.28 | 468.57 | ↑$5.29 (1.14%) | 456.57 | 470.00 | 55.59K |
| 2025-11-06 | 474.30 | 463.47 | ↓$10.83 (-2.28%) | 463.10 | 475.00 | 93.61K |
| 2025-11-05 | 469.84 | 465.09 | ↓$4.75 (-1.01%) | 465.00 | 470.31 | 68.96K |
| 2025-11-04 | 473.48 | 473.07 | ↓$0.41 (-0.09%) | 467.27 | 475.76 | 76.27K |
| 2025-11-03 | 482.63 | 480.99 | ↓$1.64 (-0.34%) | 477.68 | 482.63 | 75.88K |
| 2025-10-31 | 472.00 | 476.75 | ↑$4.75 (1.01%) | 471.03 | 480.00 | 105.72K |
Create an account or log in to view more rows.
$ESLT hold
$ESLT Hedgies
we aren't going anywhere!
$ESLT looking ready to breakout soon.
$ESLT I'll say it again slowwwllyyyy! Better stocks to short by far
$ESLT prepare your cash to buy dip
$ESLT Shorts are calling in all the favors
$ESLT If options never existed
what do you think this stock would be trading at?
$ESLT let’s gooooo
$ESLT when this finally break out we could see huge upside
$ESLT ugh oh
we heatin back up