ESLT - ELBIT SYSTEMS LTD
418.97
4.500 1.074%
Share volume: 118,576
Last Updated: 05-08-2025
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$414.47
4.50
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $415.98 | $415.98 | $426.40 | $426.40 | $413.67 | $413.67 | $418.97 | $418.97 | 118,576 | $118,576.00 |
| 05-07-2025 | $405.61 | $405.61 | $417.49 | $417.49 | $405.57 | $405.57 | $414.47 | $414.47 | 93,062 | $93,062.00 |
| 05-06-2025 | $401.20 | $401.20 | $402.50 | $402.50 | $392.49 | $392.49 | $400.00 | $400.00 | 128,174 | $128,174.00 |
| 05-05-2025 | $402.00 | $402.00 | $417.50 | $417.50 | $401.75 | $401.75 | $404.26 | $404.26 | 160,408 | $160,408.00 |
| 05-02-2025 | $405.67 | $405.67 | $417.79 | $417.79 | $404.00 | $404.00 | $406.69 | $406.69 | 138,558 | $138,558.00 |
| 05-01-2025 | $400.00 | $400.00 | $406.28 | $406.28 | $396.42 | $396.42 | $404.19 | $404.19 | 62,242 | $62,242.00 |
| 04-30-2025 | $386.99 | $386.99 | $397.76 | $397.76 | $384.49 | $384.49 | $397.49 | $397.49 | 60,546 | $60,546.00 |
| 04-29-2025 | $385.53 | $385.53 | $389.25 | $389.25 | $382.89 | $382.89 | $388.31 | $388.31 | 46,789 | $46,789.00 |
| 04-28-2025 | $381.99 | $381.99 | $390.50 | $390.50 | $381.10 | $381.10 | $386.00 | $386.00 | 90,862 | $90,862.00 |
| 04-25-2025 | $375.88 | $375.88 | $380.21 | $380.21 | $373.07 | $373.07 | $379.54 | $379.54 | 104,935 | $104,935.00 |
