Skip to main content
ESLT logo

Elbit Systems Ltd.

ESLTNASDAQIndustrialsAerospace & Defense

$777.96Today:- (-)1Y +52.25%

As of Oct 26, 2026 close

Market cap
$37.44B
P/E (TTM)
58.69
Forward P/E
35.17
Dividend yield
0.50%
52-week range
$453.00$1,016.06
Volume (live)
-
Avg. volume (3M)
91.63K

Elbit Systems (ESLT) Historical Stock Prices

Analyze Elbit Systems (ESLT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Elbit Systems (ESLT) Interactive Price Chart

Interactive historical price chart showing Elbit Systems stock price movements and trends across multiple time periods.

Loading chart...

ESLT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ESLT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026778.79791.60763.76790.00790.00155.28K
Oct 26, 2026752.61778.82752.61777.96777.9668.47K
Oct 23, 2026728.86739.86719.07735.34735.3449.11K
Oct 22, 2026745.10750.49737.65743.22743.2248.08K
Oct 21, 2026741.37747.85737.61742.72742.7262.11K
Oct 20, 2026764.91766.46743.00744.33744.33100.58K
Oct 19, 2026755.22762.32749.77759.47759.4779.32K
Oct 16, 2026742.01755.44742.01755.43755.43100.52K
Oct 15, 2026722.91746.26721.11741.61741.61196.77K
Oct 14, 2026704.89712.18691.25701.38701.38163.08K
Oct 13, 2026663.61670.14659.08667.67667.67254.82K
Oct 12, 2026660.97662.00650.68653.84652.8453.21K
Oct 9, 2026661.01661.85654.36655.74654.7464.39K
Oct 8, 2026663.45671.31662.41665.09664.0760.23K
Oct 7, 2026687.27687.27667.81669.13668.1181.08K
Oct 6, 2026704.72704.72680.74691.10690.0496.53K
Oct 5, 2026717.87727.32705.57709.37708.29112.31K
Oct 2, 2026703.36703.36695.69696.23695.1739.52K
Oct 1, 2026680.33697.39680.33695.68694.6255.49K
Sep 30, 2026687.00692.00680.03682.01680.97102.31K
Sep 29, 2026702.00704.34692.24703.37702.29176.37K
Sep 28, 2026715.53719.00701.70704.27703.1974.63K
Sep 25, 2026739.89745.26730.51735.00733.8870.84K
Sep 24, 2026744.33748.75738.25739.72738.5983.19K
Sep 23, 2026744.21752.46739.32742.49741.3569.49K
Sep 22, 2026759.81760.35734.42744.75743.6189.16K
Sep 21, 2026747.95753.94745.26750.69749.5445.68K
Sep 18, 2026745.89748.50737.11743.35742.2181.43K
Sep 17, 2026749.57753.71744.22748.56747.4263.13K
Sep 16, 2026735.00742.19730.65738.16737.0351.60K
Sep 15, 2026726.58736.75722.91731.75730.6354.93K
Sep 14, 2026721.39727.33715.13724.91723.8069.50K
Sep 11, 2026723.91729.65720.20728.00726.8949.32K
Sep 10, 2026725.00733.15723.50723.91722.8076.17K
Sep 9, 2026714.04724.42714.04714.40713.3185.49K
Sep 8, 2026724.55728.00706.50708.51707.43115.45K
Sep 4, 2026706.86706.86700.11703.28702.2033.81K
Sep 3, 2026709.20709.20696.19701.22700.1562.94K
Sep 2, 2026724.50724.50706.19709.20708.1270.06K
Sep 1, 2026711.29720.25707.92708.70707.6287.18K
Aug 31, 2026705.00706.74699.62700.51699.4460.78K
Aug 28, 2026718.97718.97705.24708.68707.6065.03K
Aug 27, 2026718.00721.92715.09718.69717.5966.19K
Aug 26, 2026712.00723.85711.70722.48721.3875.41K
Aug 25, 2026733.69735.83720.44722.25721.1583.90K
Aug 24, 2026742.39743.20726.13730.40729.2890.25K
Aug 21, 2026745.10753.89737.42741.33740.2039.21K
Aug 20, 2026750.00759.08740.31743.67742.5357.91K
Aug 19, 2026773.40776.71749.01752.30751.15164.98K
Aug 18, 2026773.42797.79772.03795.71794.49124.28K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.