ESLT
Elbit Systems Lt (ESLT)
NASDAQ
$819.10+$10.45 (+1.29%)
Price as of Aug 03, 2026 7:57 PM EDT
  • $8.5B
    Market Cap
  • 74.80%
    1-Year Change
  • Aerospace & Defense
    Industry
  • 1 Month
    +6.58%
    Low Price$731.26
    High Price$830.15
  • 3 Months
    -3.53%
    Low Price$715.72
    High Price$912.02
  • 1 Year
    +74.80%
    Low Price$434.92
    High Price$1,011.93
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
809.00
832.30
809.00
830.15
+2.66%
57,128
07/31/2026
802.05
815.02
801.43
808.65
+2.89%
64,179
07/30/2026
774.85
786.99
773.11
785.96
+2.19%
65,876
07/29/2026
800.00
800.00
767.05
769.10
-6.05%
89,535
07/28/2026
817.88
823.77
811.03
818.59
+0.70%
97,027
07/27/2026
812.00
824.43
803.02
812.86
-0.90%
66,167
07/24/2026
827.00
831.08
818.10
820.21
+1.44%
72,654
07/23/2026
798.44
827.00
793.00
808.60
+2.01%
88,537
07/22/2026
788.17
804.44
788.17
792.69
+2.33%
67,873
07/21/2026
768.73
781.90
758.70
774.63
+2.62%
67,901
07/20/2026
758.44
766.94
754.50
754.85
+1.79%
89,154
07/17/2026
734.85
753.30
730.00
741.55
+0.42%
70,013
07/16/2026
752.39
752.39
734.19
738.44
+0.98%
78,543
07/15/2026
732.99
738.47
723.58
731.26
-0.68%
70,365
07/14/2026
727.16
743.82
727.16
736.30
+0.12%
92,882
07/13/2026
749.58
749.58
729.21
735.40
-2.18%
88,974
07/10/2026
760.01
760.01
750.49
751.80
-1.19%
53,416
07/09/2026
770.60
773.66
760.20
760.89
-2.46%
54,147
07/08/2026
777.56
785.73
775.18
780.05
+0.27%
53,021
07/07/2026
799.85
803.33
768.75
777.93
-4.08%
81,646
07/06/2026
810.44
821.25
809.01
811.01
+0.96%
82,847
07/02/2026
789.58
820.00
787.40
803.26
+5.69%
128,754
07/01/2026
761.71
776.66
758.04
759.98
+0.17%
75,054
06/30/2026
749.65
766.00
749.65
758.72
+3.56%
99,656
06/29/2026
727.79
736.48
721.04
732.66
+2.37%
122,217
06/26/2026
719.00
731.85
710.00
715.72
-2.32%
96,210
06/25/2026
754.10
754.91
727.76
732.71
-2.42%
99,125
06/24/2026
765.98
772.66
749.00
750.90
-2.79%
83,446
06/23/2026
770.80
779.34
767.86
772.45
-0.15%
63,227
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