Elbit Systems Ltd (ESLT) Historical Stock Data
480.11 ↓0.22 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESLT is down -0.67% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 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 |
| 2025-10-30 | 473.45 | 472.34 | ↓$1.11 (-0.23%) | 471.58 | 481.18 | 130.22K |
| 2025-10-29 | 481.75 | 477.97 | ↓$3.78 (-0.78%) | 473.70 | 482.00 | 127.50K |
| 2025-10-28 | 482.00 | 474.59 | ↓$7.41 (-1.54%) | 472.79 | 482.43 | 89.22K |
| 2025-10-27 | 495.00 | 487.01 | ↓$7.99 (-1.61%) | 481.07 | 496.00 | 98.46K |
| 2025-10-24 | 490.91 | 491.71 | ↑$0.80 (0.16%) | 486.09 | 493.52 | 83.29K |
| 2025-10-23 | 477.98 | 488.16 | ↑$10.18 (2.13%) | 477.98 | 489.61 | 76.39K |
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