ESLT
Elbit Systems Lt (ESLT)
NASDAQ
$774.34-$0.28 (-0.04%)
Price as of Jun 23, 2026 11:54 AM EDT
  • $8.1B
    Market Cap
  • 77.15%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +0.89%
    Low Price$774.62
    High Price$913.20
  • 3 Months
    -15.78%
    Low Price$750.01
    High Price$935.05
  • 1 Year
    +77.15%
    Low Price$422.54
    High Price$1,014.33
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
$1.00 Dividend
06/22/2026
783.44
785.38
770.53
773.62
-1.73%
114,814
06/18/2026
820.02
823.91
779.53
787.21
-4.09%
212,834
06/17/2026
820.23
831.19
815.70
820.76
-0.02%
82,331
06/16/2026
820.98
830.83
812.51
820.93
+0.90%
93,953
06/15/2026
833.50
840.53
806.96
813.60
-4.61%
134,144
06/12/2026
881.25
881.25
847.27
852.96
-6.48%
107,668
06/11/2026
863.44
915.33
863.14
912.02
+11.51%
194,374
06/10/2026
825.32
831.08
812.66
817.91
-2.22%
66,033
06/09/2026
832.34
839.91
807.46
836.51
+0.90%
69,475
06/08/2026
838.12
847.15
826.61
829.09
+0.83%
78,570
06/05/2026
825.31
835.41
815.96
822.30
-1.74%
80,765
06/04/2026
824.93
840.39
811.84
836.86
+0.98%
78,210
06/03/2026
836.97
844.19
826.93
828.74
-2.28%
73,315
06/02/2026
843.81
852.90
836.70
848.05
-1.04%
65,640
06/01/2026
867.75
868.87
849.40
856.95
-2.59%
104,386
05/29/2026
895.41
896.63
858.87
879.75
-1.32%
146,048
05/28/2026
867.10
901.02
861.03
891.48
+7.70%
240,158
05/27/2026
836.00
836.16
809.89
827.74
-2.77%
189,360
05/26/2026
856.38
856.38
818.94
851.31
+11.02%
278,397
05/26/2026
$3.87 Earnings
05/22/2026
767.02
772.23
757.70
766.83
+0.54%
134,765
05/21/2026
761.02
769.01
750.81
762.73
-0.67%
69,878
05/20/2026
774.81
782.04
765.48
767.85
-0.28%
62,895
05/19/2026
772.00
785.56
762.02
770.00
+1.36%
141,046
05/18/2026
752.96
760.47
744.40
759.65
+1.42%
149,161
05/15/2026
764.01
772.98
746.80
749.04
-3.77%
116,547
05/14/2026
776.20
786.97
774.00
778.42
+0.001%
92,131
05/13/2026
785.09
785.09
764.01
778.41
-2.84%
132,882
05/12/2026
797.02
802.13
783.00
801.17
+0.91%
109,133
05/11/2026
773.09
803.17
773.09
793.92
+1.63%
146,071
05/08/2026
794.03
803.34
774.05
781.20
-1.60%
143,093
05/07/2026
825.60
825.60
779.80
793.93
-4.23%
193,776
05/06/2026
834.51
843.52
826.58
829.02
-2.49%
121,494
05/05/2026
863.31
863.38
839.48
850.16
-0.76%
88,416
05/04/2026
844.60
871.97
837.03
856.68
+3.20%
90,655
05/01/2026
838.26
838.26
817.94
830.15
-0.97%
62,396
04/30/2026
824.38
838.52
819.44
838.26
+2.42%
73,206
04/29/2026
839.04
839.04
801.53
818.44
-1.74%
108,534
04/28/2026
818.59
835.77
815.21
832.97
+1.76%
84,509
04/27/2026
813.95
822.72
807.58
818.59
-0.28%
105,011
04/24/2026
836.69
837.93
799.58
820.90
-3.56%
118,511
04/23/2026
855.67
863.52
838.03
851.24
-1.00%
77,140
04/22/2026
876.31
884.86
847.91
859.86
-0.52%
109,369
04/21/2026
874.21
876.87
849.40
864.36
-1.87%
95,833
04/20/2026
878.09
888.61
877.87
880.84
+1.08%
80,358
04/17/2026
873.92
885.85
866.88
871.45
+0.32%
112,932
04/16/2026
884.40
886.58
864.13
868.67
-3.25%
135,778
04/15/2026
912.82
912.82
889.96
897.84
-2.37%
105,553
04/14/2026
927.53
930.19
912.31
919.60
-1.53%
123,072
04/13/2026
916.81
935.79
916.81
933.84
+1.17%
101,265
04/13/2026
$1.00 Dividend
04/10/2026
922.33
929.17
904.88
923.05
-0.35%
79,091
04/09/2026
929.82
937.97
922.48
926.27
+0.86%
109,373
04/08/2026
913.83
930.79
897.94
918.34
+0.69%
102,430
04/07/2026
921.49
921.67
903.85
912.00
-1.03%
160,410
04/06/2026
911.83
925.88
903.85
921.49
+3.90%
189,727
04/02/2026
877.91
905.58
875.77
886.86
-0.84%
132,076
04/01/2026
870.74
895.87
866.69
894.40
+5.59%
107,464
03/31/2026
811.43
852.97
811.02
847.08
+3.96%
134,918
03/30/2026
850.71
853.09
808.08
814.83
-6.10%
232,920
03/27/2026
860.18
880.66
850.98
867.76
-2.29%
134,954
03/26/2026
898.22
912.83
884.34
888.11
-2.38%
175,015
03/25/2026
892.68
913.38
892.68
909.74
+1.91%
143,525
03/24/2026
883.94
896.68
879.75
892.68
-0.90%
144,296
03/23/2026
888.04
913.69
880.12
900.82
-1.93%
148,601
03/20/2026
936.76
942.55
908.61
918.57
-3.69%
230,677
03/19/2026
941.36
954.60
917.14
953.78
+0.26%
193,477
03/18/2026
971.69
980.49
948.11
951.31
-5.99%
267,865
03/17/2026
931.59
1,013.65
922.81
1,011.93
+15.99%
435,583
03/17/2026
$3.56 Earnings
03/16/2026
887.97
893.06
867.94
872.43
+0.39%
238,008
03/13/2026
874.91
892.58
861.02
869.04
+0.61%
148,642
03/12/2026
886.29
886.56
851.48
863.78
-1.74%
264,747
03/11/2026
842.13
889.49
834.13
879.08
+0.46%
241,776
03/10/2026
864.96
885.84
864.71
875.04
-2.82%
214,244
03/09/2026
932.53
935.23
883.90
900.44
-3.58%
291,588
03/06/2026
885.99
957.72
884.01
933.92
+5.41%
416,608
03/05/2026
909.19
910.07
863.61
885.99
+0.35%
427,711
03/04/2026
861.35
884.17
841.51
882.90
+7.52%
346,911
03/03/2026
827.39
828.03
799.60
821.13
-0.76%
221,799
03/02/2026
811.00
831.27
804.85
827.39
+7.84%
222,206
02/27/2026
760.45
772.17
756.25
767.22
+0.49%
104,522
02/26/2026
748.73
763.48
742.21
763.48
+1.29%
136,426
02/25/2026
763.21
774.15
736.00
753.72
-0.79%
187,897
02/24/2026
740.63
761.84
724.54
759.71
+2.14%
320,845
02/23/2026
728.89
747.22
725.48
743.81
+2.88%
173,830
02/20/2026
740.03
740.03
719.48
723.01
-0.76%
213,524
02/19/2026
707.32
733.93
702.80
728.58
+2.98%
164,648
02/18/2026
705.68
715.04
697.27
707.47
+2.17%
158,795
02/17/2026
675.02
697.34
672.13
692.45
+2.61%
100,045
02/13/2026
675.66
685.37
661.53
674.83
-0.12%
57,725
02/12/2026
670.31
680.38
665.92
675.66
+1.86%
125,512
02/11/2026
681.52
683.04
650.31
663.33
-2.10%
177,140
02/10/2026
684.60
685.96
674.65
677.56
+1.25%
125,081
02/09/2026
665.82
673.28
662.43
669.22
+0.87%
88,286
02/06/2026
669.86
679.29
645.72
663.42
-1.36%
151,845
02/05/2026
677.23
691.94
666.38
672.60
-0.85%
118,016
02/04/2026
718.30
718.30
669.31
678.38
-5.56%
160,871
02/03/2026
705.76
720.05
702.37
718.30
+3.22%
97,017