Elbit Systems Ltd (ESLT) Historical Stock Data
582.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESLT is down -0.58% a day on average. There have been 12 days where Elbit Systems Ltd closed green and 18 days where ESLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 586.34 | 582.16 | ↓$4.18 (-0.71%) | 577.73 | 586.34 | 46.10K |
| 2025-12-23 | 578.00 | 580.10 | ↑$2.10 (0.36%) | 574.72 | 581.81 | 128.45K |
| 2025-12-22 | 564.70 | 572.99 | ↑$8.29 (1.47%) | 560.61 | 573.32 | 113.92K |
| 2025-12-19 | 540.24 | 554.25 | ↑$14.01 (2.59%) | 540.24 | 556.00 | 152.38K |
| 2025-12-18 | 552.36 | 541.16 | ↓$11.21 (-2.03%) | 538.30 | 557.11 | 163.15K |
| 2025-12-17 | 544.51 | 538.98 | ↓$5.53 (-1.02%) | 538.08 | 551.29 | 256.02K |
| 2025-12-16 | 514.78 | 523.08 | ↑$8.30 (1.61%) | 513.27 | 527.08 | 123.41K |
| 2025-12-15 | 515.40 | 513.27 | ↓$2.13 (-0.41%) | 509.84 | 517.48 | 89.75K |
| 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 |
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