ESLT
Elbit Systems Lt (ESLT)
NASDAQ
$701.50-$21.50 (-2.97%)
Price as of Nov 13, 2026 1:00 PM EST
  • $7.6B
    Market Cap
  • 54.12%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +10.75%
    Low Price$651.31
    High Price$807.41
  • 3 Months
    -7.11%
    Low Price$651.31
    High Price$807.41
  • 1 Year
    +54.12%
    Low Price$452.56
    High Price$1,010.38
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
731.89
732.67
715.04
723.00
-0.34%
112,808
11/11/2026
735.62
736.33
723.78
725.44
-1.99%
45,704
11/10/2026
730.69
744.32
730.69
740.17
+2.53%
55,615
11/09/2026
706.76
728.24
706.20
721.93
+5.76%
75,430
11/06/2026
668.79
688.07
656.12
682.59
+4.80%
67,425
11/05/2026
676.38
678.52
650.00
651.31
-7.41%
110,566
11/04/2026
732.96
739.40
700.00
703.46
-7.03%
123,177
11/03/2026
745.16
762.00
745.16
756.62
+1.91%
70,560
11/02/2026
770.91
774.84
740.74
742.47
-4.77%
125,845
10/30/2026
772.65
793.81
769.00
779.68
-3.43%
91,369
10/29/2026
783.10
815.13
781.39
807.41
+3.61%
110,563
10/28/2026
774.96
781.62
768.72
779.28
-1.36%
123,512
10/27/2026
778.79
791.60
763.76
790.00
+1.55%
155,276
10/26/2026
752.61
778.82
752.61
777.96
+5.80%
68,473
10/23/2026
728.86
739.86
719.07
735.34
-1.06%
49,114
10/22/2026
745.10
750.49
737.65
743.22
+0.07%
48,083
10/21/2026
741.37
747.85
737.61
742.72
-0.22%
62,107
10/20/2026
764.91
766.46
743.00
744.33
-1.99%
100,583
10/19/2026
755.22
762.32
749.77
759.47
+0.53%
79,217
10/16/2026
742.01
755.44
742.01
755.43
+1.86%
100,688
10/15/2026
722.91
746.26
721.11
741.61
+5.74%
196,829
10/14/2026
704.89
712.18
691.25
701.38
+5.05%
163,745
10/13/2026
663.61
670.14
659.08
667.67
+2.27%
254,821
10/13/2026
$1.00 Dividend
10/12/2026
659.96
660.99
649.68
652.84
-0.29%
53,216
10/09/2026
660.00
660.84
653.36
654.74
-1.41%
64,394
10/08/2026
662.44
670.28
661.40
664.07
-0.60%
60,230
10/07/2026
686.22
686.22
666.79
668.11
-3.18%
81,078
10/06/2026
703.64
703.64
679.70
690.04
-2.58%
96,535
10/05/2026
716.77
726.21
704.49
708.29
+1.89%
112,314
10/02/2026
702.28
702.28
694.63
695.17
+0.08%
39,525
10/01/2026
679.29
696.32
679.29
694.62
+2.00%
55,488
09/30/2026
685.95
690.94
678.99
680.97
-3.04%
102,305
09/29/2026
700.93
703.26
691.18
702.29
-0.13%
176,368
09/28/2026
714.44
717.90
700.63
703.19
-4.18%
74,291
09/25/2026
738.76
744.12
729.40
733.88
-0.64%
70,841
09/24/2026
743.19
747.60
737.12
738.59
-0.37%
83,194
09/23/2026
743.07
751.31
738.19
741.35
-0.30%
69,487
09/22/2026
758.65
759.19
733.30
743.61
-0.79%
89,163
09/21/2026
746.81
752.79
744.12
749.54
+0.99%
45,678
09/18/2026
744.75
747.36
735.98
742.21
-0.70%
81,433
09/17/2026
748.42
752.56
743.08
747.42
+1.41%
63,133
09/16/2026
733.88
741.05
729.53
737.03
+0.88%
51,598
09/15/2026
725.47
735.62
721.80
730.63
+0.94%
54,931
09/14/2026
720.29
726.22
714.04
723.80
-0.42%
69,452
09/11/2026
722.80
728.53
719.10
726.89
+0.56%
49,320
09/10/2026
723.89
732.03
722.39
722.80
+1.33%
76,160
09/09/2026
712.95
723.31
712.95
713.31
+0.83%
85,486
09/08/2026
723.44
726.89
705.42
707.43
+0.74%
115,411
09/04/2026
705.78
705.78
699.04
702.20
+0.29%
33,808
09/03/2026
708.12
708.12
695.13
700.15
-1.13%
62,943
09/02/2026
723.39
723.39
705.11
708.12
+0.07%
70,052
09/01/2026
710.20
719.15
706.84
707.62
+1.17%
86,866
08/31/2026
703.92
705.66
698.55
699.44
-1.15%
60,780
08/28/2026
717.87
717.87
704.16
707.60
-1.39%
65,020
08/27/2026
716.90
720.82
713.99
717.59
-0.52%
66,189
08/26/2026
710.91
722.74
710.61
721.38
+0.03%
75,406
08/25/2026
732.57
734.70
719.34
721.15
-1.12%
84,289
08/24/2026
741.25
742.06
725.02
729.28
-1.47%
90,249
08/21/2026
743.96
752.74
736.29
740.20
-0.31%
39,209
08/20/2026
748.85
757.91
739.18
742.53
-1.15%
57,648
08/19/2026
772.22
775.52
747.86
751.15
-5.46%
164,984
08/18/2026
772.24
796.57
770.85
794.49
+1.64%
124,283
08/17/2026
784.80
792.10
780.85
781.64
-0.10%
71,850
08/14/2026
784.35
785.46
776.60
782.42
+0.51%
82,563
08/13/2026
776.87
784.53
770.96
778.43
+0.01%
60,557
08/12/2026
782.11
787.39
778.29
778.32
+0.44%
57,996
08/11/2026
794.41
799.21
759.26
774.89
-8.27%
233,803
08/11/2026
$4.14 Earnings
08/10/2026
857.83
861.79
843.61
844.75
-1.52%
81,779
08/07/2026
855.69
860.78
844.60
857.83
+0.25%
61,820
08/06/2026
853.70
875.51
847.25
855.69
-0.84%
92,075
08/05/2026
852.85
866.21
845.35
862.94
+1.77%
76,627
08/04/2026
830.10
849.30
828.51
847.97
+2.30%
79,875
08/03/2026
807.76
831.03
807.76
828.88
+2.66%
57,128
07/31/2026
800.82
813.77
800.20
807.41
+2.89%
64,179
07/30/2026
773.66
785.78
771.92
784.76
+2.19%
65,876
07/29/2026
798.78
798.78
765.87
767.92
-6.05%
89,535
07/28/2026
816.63
822.51
809.79
817.34
+0.70%
97,027
07/27/2026
810.76
823.17
801.79
811.62
-0.90%
66,167
07/24/2026
825.74
829.81
816.85
818.96
+1.44%
72,654
07/23/2026
797.22
825.74
791.79
807.36
+2.01%
88,537
07/22/2026
786.96
803.20
786.96
791.48
+2.33%
67,873
07/21/2026
767.55
780.70
757.54
773.45
+2.62%
67,901
07/20/2026
757.28
765.76
753.35
753.70
+1.79%
89,154
07/17/2026
733.73
752.15
728.88
740.42
+0.42%
70,013
07/16/2026
751.24
751.24
733.07
737.31
+0.98%
78,543
07/15/2026
731.87
737.34
722.47
730.14
-0.68%
70,365
07/14/2026
726.05
742.68
726.05
735.17
+0.12%
92,882
07/13/2026
748.43
748.43
728.09
734.28
-2.18%
88,974
07/10/2026
758.85
758.85
749.34
750.65
-1.19%
53,416
07/09/2026
769.42
772.48
759.04
759.73
-2.46%
54,147
07/08/2026
776.37
784.53
773.99
778.86
+0.27%
53,021
07/07/2026
798.63
802.10
767.57
776.74
-4.08%
81,646
07/06/2026
809.20
819.99
807.77
809.77
+0.96%
82,847
07/02/2026
788.37
818.75
786.20
802.03
+5.69%
128,754
07/01/2026
760.55
775.47
756.88
758.82
+0.17%
75,054
06/30/2026
748.50
764.83
748.50
757.56
+3.56%
99,656
06/29/2026
726.68
735.35
719.94
731.54
+2.37%
122,217
06/26/2026
717.90
730.73
708.91
714.63
-2.32%
96,210