NasdaqGS - Delayed Quote
USD
Elbit Systems Ltd. (ESLT)
703.28
+2.06
(+0.29%)
At close: September 4 at 4:00:01 PM EDT
703.28
0.00
(0.00%)
After hours: September 4 at 7:30:03 PM EDT
Trade ESLT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
706.86
706.86
700.11
703.28
703.28
33,800
Sep 3, 2026
709.20
709.20
696.19
701.22
701.22
62,900
Sep 2, 2026
724.50
724.50
706.19
709.20
709.20
70,100
Sep 1, 2026
711.29
720.25
707.92
708.70
708.70
87,200
Aug 31, 2026
705.00
706.74
699.62
700.51
700.51
60,800
Aug 28, 2026
718.97
718.97
705.24
708.68
708.68
65,000
Aug 27, 2026
718.00
721.92
715.09
718.69
718.69
66,200
Aug 26, 2026
712.00
723.85
711.70
722.48
722.48
75,400
Aug 25, 2026
733.69
735.83
720.44
722.25
722.25
83,900
Aug 24, 2026
742.39
743.20
726.13
730.40
730.40
90,200
Aug 21, 2026
745.10
753.90
737.42
741.33
741.33
39,100
Aug 20, 2026
750.00
759.08
740.31
743.67
743.67
57,900
Aug 19, 2026
773.40
776.71
749.01
752.30
752.30
165,000
Aug 18, 2026
773.42
797.79
772.03
795.71
795.71
124,000
Aug 17, 2026
786.00
793.31
782.05
782.84
782.84
71,800
Aug 14, 2026
785.55
786.66
777.79
783.62
783.62
82,600
Aug 13, 2026
778.06
785.73
772.14
779.62
779.62
60,600
Aug 12, 2026
783.31
788.60
779.49
779.51
779.51
58,000
Aug 11, 2026
795.63
800.43
760.42
776.08
776.08
233,800
Aug 10, 2026
859.14
863.12
844.90
846.04
846.04
81,600
Aug 7, 2026
857.00
862.10
845.89
859.14
859.14
61,800
Aug 6, 2026
855.01
876.85
848.55
857.00
857.00
92,100
Aug 5, 2026
854.16
867.54
846.64
864.26
864.26
76,600
Aug 4, 2026
831.37
850.60
829.78
849.27
849.27
79,900
Aug 3, 2026
809.00
832.30
809.00
830.15
830.15
57,100
Jul 31, 2026
802.05
815.02
801.43
808.65
808.65
64,100
Jul 30, 2026
774.85
786.99
773.11
785.96
785.96
65,900
Jul 29, 2026
800.00
800.00
767.05
769.10
769.10
89,500
Jul 28, 2026
817.88
823.77
811.03
818.59
818.59
97,000
Jul 27, 2026
812.00
824.43
803.02
812.86
812.86
66,200
Jul 24, 2026
827.00
831.08
818.10
820.21
820.21
72,700
Jul 23, 2026
798.44
827.00
793.00
808.60
808.60
88,500
Jul 22, 2026
788.17
804.44
788.17
792.69
792.69
67,900
Jul 21, 2026
768.73
781.90
758.70
774.63
774.63
67,900
Jul 20, 2026
758.44
766.94
754.50
754.85
754.85
89,000
Jul 17, 2026
734.85
753.30
730.00
741.55
741.55
69,900
Jul 16, 2026
752.39
752.39
734.19
738.44
738.44
78,500
Jul 15, 2026
732.99
738.47
723.58
731.26
731.26
70,400
Jul 14, 2026
727.16
743.82
727.16
736.30
736.30
93,600
Jul 13, 2026
749.58
749.58
729.21
735.40
735.40
89,000
Jul 10, 2026
760.01
760.01
750.49
751.80
751.80
53,300
Jul 9, 2026
770.60
773.66
760.20
760.89
760.89
54,100
Jul 8, 2026
777.56
785.73
775.18
780.05
780.05
53,000
Jul 7, 2026
799.85
803.33
768.75
777.93
777.93
81,600
Jul 6, 2026
810.44
821.25
809.01
811.01
811.01
82,800
Jul 2, 2026
789.58
820.00
787.40
803.26
803.26
128,800
Jul 1, 2026
761.71
776.66
758.04
759.98
759.98
75,100
Jun 30, 2026
749.65
766.00
749.65
758.72
758.72
99,500
Jun 29, 2026
727.79
736.48
721.04
732.66
732.66
122,200
Jun 26, 2026
719.00
731.85
710.00
715.72
715.72
96,200
Jun 25, 2026
754.10
754.91
727.76
732.71
732.71
99,100
Jun 24, 2026
765.98
772.66
749.00
750.90
750.90
83,300
Jun 23, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
770.80
779.34
767.86
772.45
772.45
63,200
Jun 22, 2026
784.45
786.40
771.53
774.62
773.62
114,800
Jun 18, 2026
821.08
824.97
780.54
788.23
787.21
212,800
Jun 17, 2026
821.29
832.26
816.75
821.82
820.76
82,300
Jun 16, 2026
822.04
831.90
813.56
821.99
820.93
94,000
Jun 15, 2026
834.58
841.62
808.00
814.65
813.60
134,100
Jun 12, 2026
882.39
882.39
848.37
854.06
852.96
107,500
Jun 11, 2026
864.56
916.51
864.26
913.20
912.02
194,300
Jun 10, 2026
826.39
832.15
813.71
818.97
817.91
65,900
Jun 9, 2026
833.42
841.00
808.50
837.59
836.51
69,500
Jun 8, 2026
839.20
848.25
827.68
830.16
829.09
78,600
Jun 5, 2026
826.38
836.49
817.01
823.36
822.30
80,800
Jun 4, 2026
826.00
841.48
812.89
837.94
836.86
78,200
Jun 3, 2026
838.05
845.29
828.00
829.81
828.74
73,300
Jun 2, 2026
844.90
854.00
837.78
849.15
848.05
65,600
Jun 1, 2026
868.87
869.99
850.50
858.06
856.95
104,400
May 29, 2026
896.57
897.79
859.98
880.89
879.75
146,000
May 28, 2026
868.22
902.18
862.14
892.63
891.48
240,100
May 27, 2026
837.08
837.24
810.94
828.81
827.74
189,300
May 26, 2026
857.49
857.49
820.00
852.41
851.31
278,300
May 22, 2026
768.01
773.23
758.68
767.82
766.83
134,700
May 21, 2026
762.00
770.00
751.78
763.72
762.73
69,800
May 20, 2026
775.81
783.06
766.47
768.84
767.85
62,900
May 19, 2026
773.00
786.58
763.00
771.00
770.00
141,000
May 18, 2026
753.93
761.45
745.37
760.63
759.65
149,100
May 15, 2026
765.00
773.98
747.77
750.01
749.04
116,500
May 14, 2026
777.20
787.99
775.00
779.43
778.42
92,100
May 13, 2026
786.10
786.10
765.00
779.42
778.41
132,700
May 12, 2026
798.05
803.17
784.01
802.21
801.17
109,100
May 11, 2026
774.09
804.21
774.09
794.95
793.92
146,100
May 8, 2026
795.06
804.38
775.05
782.21
781.20
143,100
May 7, 2026
826.67
826.67
780.81
794.96
793.93
193,700
May 6, 2026
835.59
844.61
827.65
830.09
829.02
121,500
May 5, 2026
864.43
864.50
840.57
851.26
850.16
88,200
May 4, 2026
845.69
873.10
838.12
857.79
856.68
90,600
May 1, 2026
839.34
839.34
819.00
831.22
830.15
62,400
Apr 30, 2026
825.45
839.60
820.50
839.34
838.26
73,200
Apr 29, 2026
840.12
840.12
802.57
819.50
818.44
108,500
Apr 28, 2026
819.65
836.85
816.27
834.05
832.97
84,500
Apr 27, 2026
815.00
823.78
808.62
819.65
818.59
104,900
Apr 24, 2026
837.77
839.01
800.61
821.96
820.90
118,500
Apr 23, 2026
856.78
864.64
839.11
852.34
851.24
77,100
Apr 22, 2026
877.44
886.00
849.01
860.97
859.86
109,300
Apr 21, 2026
875.34
878.00
850.50
865.48
864.36
95,800
Apr 20, 2026
879.23
889.76
879.00
881.98
880.84
80,300
Apr 17, 2026
875.05
887.00
868.00
872.58
871.45
112,900
Apr 16, 2026
885.54
887.73
865.25
869.79
868.67
135,700
Apr 15, 2026
914.00
914.00
891.11
899.00
897.84
105,500
Apr 14, 2026
928.73
931.39
913.49
920.79
919.60
123,100
Apr 13, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
918.00
937.00
918.00
935.05
933.84
101,200
Apr 10, 2026
924.52
931.38
907.03
925.24
923.05
79,000
Apr 9, 2026
932.03
940.20
924.67
928.47
926.27
109,300
Apr 8, 2026
916.00
933.00
900.07
920.52
918.34
102,400
Apr 7, 2026
923.68
923.86
906.00
914.17
912.00
160,000
Apr 6, 2026
914.00
928.08
906.00
923.68
921.49
189,700
Apr 2, 2026
880.00
907.73
877.85
888.97
886.86
132,100
Apr 1, 2026
872.81
898.00
868.75
896.53
894.40
107,400
Mar 31, 2026
813.36
855.00
812.95
849.09
847.08
134,800
Mar 30, 2026
852.73
855.12
810.00
816.77
814.83
232,800
Mar 27, 2026
862.22
882.75
853.00
869.82
867.76
134,900
Mar 26, 2026
900.35
915.00
886.44
890.22
888.11
174,900
Mar 25, 2026
894.80
915.55
894.80
911.90
909.74
143,500
Mar 24, 2026
886.05
898.81
881.84
894.80
892.68
144,200
Mar 23, 2026
890.15
915.86
882.21
902.96
900.82
148,600
Mar 20, 2026
938.99
944.79
910.77
920.75
918.57
230,700
Mar 19, 2026
943.60
956.87
919.32
956.05
953.78
193,400
Mar 18, 2026
974.00
982.82
950.36
953.57
951.31
267,900
Mar 17, 2026
933.80
1,016.06
925.00
1,014.33
1,011.93
435,300
Mar 16, 2026
890.08
895.19
870.00
874.50
872.43
238,000
Mar 13, 2026
876.99
894.70
863.07
871.11
869.05
148,600
Mar 12, 2026
888.40
888.67
853.50
865.83
863.78
264,700
Mar 11, 2026
844.13
891.60
836.11
881.17
879.08
241,600
Mar 10, 2026
867.02
887.94
866.76
877.12
875.04
214,200
Mar 9, 2026
934.75
937.45
886.00
902.58
900.44
291,300
Mar 6, 2026
888.10
960.00
886.11
936.14
933.92
416,600
Mar 5, 2026
911.36
912.23
865.66
888.10
885.99
427,400
Mar 4, 2026
863.40
886.27
843.51
885.00
882.90
346,700
Mar 3, 2026
829.36
830.00
801.50
823.08
821.13
221,700
Mar 2, 2026
812.93
833.25
806.76
829.36
827.39
222,000
Feb 27, 2026
762.26
774.00
758.05
769.04
767.22
104,500
Feb 26, 2026
750.51
765.29
743.97
765.29
763.48
136,400
Feb 25, 2026
765.02
775.99
737.75
755.52
753.73
187,800
Feb 24, 2026
742.39
763.65
726.26
761.52
759.71
320,800
Feb 23, 2026
730.62
749.00
727.20
745.58
743.81
173,800
Feb 20, 2026
741.79
741.79
721.19
724.73
723.01
213,100
Feb 19, 2026
709.00
735.67
704.47
730.31
728.58
164,600
Feb 18, 2026
707.36
716.74
698.93
709.15
707.47
158,800
Feb 17, 2026
676.62
699.00
673.73
694.10
692.45
100,000
Feb 13, 2026
677.27
687.00
663.10
676.43
674.83
57,700
Feb 12, 2026
671.90
682.00
667.50
677.27
675.66
125,500
Feb 11, 2026
683.14
684.66
651.86
664.91
663.33
177,100
Feb 10, 2026
686.23
687.58
676.25
679.17
677.56
125,100
Feb 9, 2026
667.40
674.88
664.00
670.81
669.22
88,300
Feb 6, 2026
671.45
680.90
647.25
665.00
663.42
151,800
Feb 5, 2026
678.84
693.59
667.96
674.20
672.60
118,000
Feb 4, 2026
720.01
720.01
670.90
679.99
678.38
160,900
Feb 3, 2026
707.44
721.76
704.04
720.01
718.30
97,000
Feb 2, 2026
692.97
709.64
690.00
697.57
695.92
109,000
Jan 30, 2026
713.06
723.99
695.20
702.57
700.90
112,000
Jan 29, 2026
731.68
734.56
712.81
721.78
720.07
113,700
Jan 28, 2026
738.10
740.67
722.58
730.83
729.10
113,800
Jan 27, 2026
723.30
735.20
715.00
729.88
728.15
103,900
Jan 26, 2026
718.19
718.97
706.78
709.19
707.51
77,800
Jan 23, 2026
727.97
732.71
713.56
718.99
717.29
69,100
Jan 22, 2026
715.06
718.07
699.44
708.85
707.17
134,700
Jan 21, 2026
700.00
713.46
690.01
713.13
711.44
137,600
Jan 20, 2026
723.42
736.78
707.01
711.10
709.41
181,300
Jan 16, 2026
720.00
737.51
718.32
730.84
729.11
113,900
Jan 15, 2026
708.71
724.60
707.09
720.43
718.72
95,800
Jan 14, 2026
698.17
724.92
690.00
720.59
718.88
111,200
Jan 13, 2026
705.58
705.58
688.87
699.50
697.84
144,000
Jan 12, 2026
706.99
719.99
697.32
717.04
715.34
307,900
Jan 9, 2026
671.34
688.43
667.45
683.36
681.74
118,300
Jan 8, 2026
660.45
681.20
660.35
674.63
673.03
168,900
Jan 7, 2026
642.73
663.05
640.56
657.91
656.35
164,500
Jan 6, 2026
628.99
641.22
624.36
640.07
638.55
167,300
Jan 5, 2026
619.14
630.01
613.78
628.22
626.73
162,600
Jan 2, 2026
584.02
593.00
581.00
591.96
590.56
87,600
Dec 31, 2025
580.00
580.43
574.29
577.71
576.34
56,400
Dec 30, 2025
583.96
584.45
575.23
579.00
577.63
121,600
Dec 29, 2025
571.09
578.33
569.96
577.93
576.56
67,200
Dec 26, 2025
573.60
573.60
560.58
571.09
569.74
68,700
Dec 24, 2025
586.34
586.34
577.73
582.16
580.78
46,100
Dec 23, 2025
578.00
581.81
574.72
580.10
578.72
128,400
Dec 22, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
564.70
573.32
560.61
572.99
571.63
113,900
Dec 19, 2025
540.24
556.00
540.24
554.25
552.19
152,400
Dec 18, 2025
552.36
557.11
538.30
541.16
539.15
163,100
Dec 17, 2025
544.51
551.29
538.08
538.98
536.97
255,800
Dec 16, 2025
514.78
527.08
513.27
523.08
521.13
123,400
Dec 15, 2025
515.40
517.48
509.84
513.27
511.36
89,700
Dec 12, 2025
510.57
516.00
504.04
515.24
513.32
110,100
Dec 11, 2025
515.05
518.17
508.00
510.57
508.67
100,200
Dec 10, 2025
506.21
506.68
497.40
500.73
498.87
72,600
Dec 9, 2025
500.04
511.98
499.12
500.99
499.13
131,300
Dec 8, 2025
488.11
492.66
481.30
485.24
483.43
81,400
Dec 5, 2025
485.00
485.65
470.12
484.60
482.80
92,600
Dec 4, 2025
480.33
487.46
475.00
480.11
478.32
66,100
Dec 3, 2025
474.86
480.41
470.18
480.33
478.54
66,400
Dec 2, 2025
462.30
469.00
462.05
465.66
463.93
83,300
Dec 1, 2025
465.36
465.96
453.00
454.95
453.26
114,900
Nov 28, 2025
469.00
470.73
463.66
469.79
468.04
24,300
Nov 26, 2025
471.70
473.48
464.65
469.67
467.92
70,600
Nov 25, 2025
473.09
473.48
458.55
466.17
464.44
98,400
Nov 24, 2025
470.47
475.55
466.50
473.00
471.24
119,000
Nov 21, 2025
463.31
473.99
457.27
473.71
471.95
102,700
Nov 20, 2025
486.33
490.00
467.19
468.41
466.67
80,300
Nov 19, 2025
511.89
511.89
475.05
481.33
479.54
174,600
Nov 18, 2025
523.00
523.00
489.99
504.05
502.17
204,800
Nov 17, 2025
516.48
517.00
503.23
503.23
501.36
167,100
Nov 14, 2025
465.50
477.00
463.00
473.03
471.27
69,800
Nov 13, 2025
485.28
485.28
471.00
471.59
469.84
79,700
Nov 12, 2025
490.00
491.08
480.97
483.13
481.33
115,700
Nov 11, 2025
485.50
487.75
479.32
485.04
483.24
56,500
Nov 10, 2025
479.75
487.60
477.51
486.25
484.44
85,300
Nov 7, 2025
463.28
470.00
456.57
468.57
466.83
55,600
Nov 6, 2025
474.30
475.00
463.10
463.47
461.75
93,500
Nov 5, 2025
469.84
470.31
465.00
465.09
463.36
69,000
Nov 4, 2025
473.48
475.76
467.27
473.07
471.31
76,200
Nov 3, 2025
482.63
482.63
477.68
480.99
479.20
75,900
Oct 31, 2025
472.00
480.00
471.03
476.75
474.98
105,700
Oct 30, 2025
473.45
481.18
471.58
472.34
470.58
130,200
Oct 29, 2025
481.75
482.00
473.70
477.97
476.19
127,500
Oct 28, 2025
482.00
482.43
472.79
474.59
472.82
89,200
Oct 27, 2025
495.00
496.00
481.07
487.01
485.20
98,500
Oct 24, 2025
490.91
493.52
486.09
491.71
489.88
83,300
Oct 23, 2025
477.98
489.61
477.98
488.16
486.34
76,300
Oct 22, 2025
486.99
491.24
475.00
477.98
476.20
93,200
Oct 21, 2025
485.09
490.88
482.28
484.76
482.96
74,100
Oct 20, 2025
485.69
494.87
485.22
490.65
488.82
68,800
Oct 17, 2025
485.49
490.88
478.57
480.00
478.21
108,600
Oct 16, 2025
497.01
501.40
491.54
491.65
489.82
78,800
Oct 15, 2025
521.14
525.00
490.15
502.07
500.20
187,900
Oct 14, 2025
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2025
513.89
522.78
505.05
516.29
514.37
125,700
Oct 13, 2025
502.07
519.61
502.07
517.99
515.32
86,400
Oct 10, 2025
505.01
512.72
500.01
502.35
499.76
79,000
Oct 9, 2025
523.00
523.00
504.12
504.90
502.29
63,600
Oct 8, 2025
521.98
525.34
511.00
523.00
520.30
145,900
Oct 7, 2025
526.36
526.36
508.00
520.50
517.81
126,600
Oct 6, 2025
525.99
529.99
518.54
526.29
523.57
116,400
Oct 3, 2025
522.15
527.29
511.41
514.99
512.33
128,600
Oct 2, 2025
509.75
514.48
497.00
508.02
505.40
90,700
Oct 1, 2025
511.18
511.18
505.08
505.08
502.47
143,400
Sep 30, 2025
495.38
511.12
495.38
509.80
507.17
131,200
Sep 29, 2025
503.00
504.78
496.03
497.85
495.28
142,900
Sep 26, 2025
494.19
500.40
492.06
493.57
491.02
126,200
Sep 25, 2025
484.99
492.86
478.96
491.35
488.81
147,100
Sep 24, 2025
498.50
501.66
489.24
490.50
487.97
95,200
Sep 23, 2025
500.00
502.98
491.81
499.03
496.45
63,500
Sep 22, 2025
487.97
498.97
482.76
498.97
496.39
129,000
Sep 19, 2025
495.05
498.00
486.51
487.97
485.45
83,300
Sep 18, 2025
475.00
494.37
473.42
490.63
488.10
109,900
Sep 17, 2025
487.85
487.85
469.36
479.93
477.45
257,300
Sep 16, 2025
500.10
510.46
500.10
507.95
505.33
85,500
Sep 15, 2025
489.00
505.99
482.00
503.42
500.82
158,000
Sep 12, 2025
503.82
510.58
501.75
509.54
506.91
42,200
Sep 11, 2025
504.00
507.61
500.55
505.45
502.84
79,400
Sep 10, 2025
496.62
504.50
495.43
504.33
501.73
95,100
Sep 9, 2025
490.98
490.98
483.24
489.25
486.72
87,900
Sep 8, 2025
491.26
495.00
487.56
491.30
488.76
83,200
Sep 5, 2025
480.00
483.01
468.00
482.04
479.55
129,500
