Elbit Systems Ltd (ESLT) Historical Stock Data
Historical Data
In the past 30 trading days, ESLT is up 0.84% a day on average. There have been 19 days where Elbit Systems Ltd closed green and 11 days where ESLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 386.99 | 397.49 | ↑$10.50 (2.71%) | 384.49 | 397.76 | 60.55K |
| 2025-04-29 | 385.53 | 388.31 | ↑$2.78 (0.72%) | 382.89 | 389.25 | 46.79K |
| 2025-04-28 | 381.99 | 386.00 | ↑$4.01 (1.05%) | 381.10 | 390.50 | 90.86K |
| 2025-04-25 | 375.88 | 379.54 | ↑$3.66 (0.97%) | 373.07 | 380.21 | 104.93K |
| 2025-04-24 | 370.69 | 378.29 | ↑$7.60 (2.05%) | 369.00 | 379.33 | 67.25K |
| 2025-04-23 | 376.70 | 376.00 | ↓$0.70 (-0.19%) | 374.13 | 379.50 | 99.91K |
| 2025-04-22 | 374.12 | 376.71 | ↑$2.59 (0.69%) | 371.33 | 379.49 | 132.40K |
| 2025-04-21 | 393.88 | 385.00 | ↓$8.88 (-2.25%) | 383.82 | 393.88 | 59.57K |
| 2025-04-17 | 409.00 | 406.22 | ↓$2.78 (-0.68%) | 403.65 | 409.00 | 45.14K |
| 2025-04-16 | 405.81 | 405.06 | ↓$0.75 (-0.18%) | 403.05 | 408.48 | 43.14K |
| 2025-04-15 | 404.00 | 404.48 | ↑$0.48 (0.12%) | 404.00 | 411.56 | 62.10K |
| 2025-04-14 | 409.70 | 408.29 | ↓$1.41 (-0.34%) | 407.06 | 412.31 | 60.54K |
| 2025-04-11 | 398.14 | 406.21 | ↑$8.07 (2.03%) | 398.14 | 407.06 | 85.87K |
| 2025-04-10 | 385.97 | 396.26 | ↑$10.29 (2.67%) | 383.88 | 398.67 | 95.21K |
| 2025-04-09 | 370.03 | 389.63 | ↑$19.60 (5.30%) | 369.84 | 391.19 | 130.55K |
| 2025-04-08 | 373.41 | 371.97 | ↓$1.44 (-0.39%) | 367.58 | 381.50 | 104.72K |
| 2025-04-07 | 357.68 | 364.73 | ↑$7.05 (1.97%) | 354.68 | 372.59 | 110.43K |
| 2025-04-04 | 377.88 | 370.15 | ↓$7.73 (-2.05%) | 368.28 | 381.62 | 114.87K |
| 2025-04-03 | 386.29 | 390.16 | ↑$3.87 (1.00%) | 386.27 | 395.87 | 54.87K |
| 2025-04-02 | 385.55 | 388.23 | ↑$2.68 (0.70%) | 384.11 | 391.98 | 44.15K |
| 2025-04-01 | 384.03 | 387.36 | ↑$3.33 (0.87%) | 384.03 | 392.60 | 74.10K |
| 2025-03-31 | 380.85 | 383.68 | ↑$2.83 (0.74%) | 375.51 | 384.20 | 80.41K |
| 2025-03-28 | 394.49 | 387.86 | ↓$6.63 (-1.68%) | 386.69 | 394.49 | 94.68K |
| 2025-03-27 | 387.17 | 392.46 | ↑$5.29 (1.37%) | 383.03 | 395.93 | 86.96K |
| 2025-03-26 | 402.92 | 393.32 | ↓$9.60 (-2.38%) | 392.42 | 404.46 | 99.49K |
| 2025-03-25 | 395.00 | 405.01 | ↑$10.01 (2.53%) | 394.09 | 406.63 | 108.47K |
| 2025-03-24 | 397.27 | 395.50 | ↓$1.77 (-0.45%) | 390.30 | 400.06 | 173.99K |
| 2025-03-21 | 411.00 | 410.83 | ↓$0.17 (-0.04%) | 408.91 | 420.00 | 150.49K |
| 2025-03-20 | 402.79 | 413.00 | ↑$10.21 (2.53%) | 401.46 | 413.38 | 160.99K |
| 2025-03-19 | 388.39 | 410.60 | ↑$22.21 (5.72%) | 387.90 | 411.88 | 284.29K |
Create an account or log in to view more rows.
$ESLT I'll say it again slowwwllyyyy! Better stocks to short by far
$ESLT prepare your cash to buy dip
$ESLT Shorts are calling in all the favors
$ESLT If options never existed
what do you think this stock would be trading at?
$ESLT let’s gooooo
$ESLT when this finally break out we could see huge upside
$ESLT ugh oh
we heatin back up
$ESLT upupup!
$ESLT Awaiting buy signal..
$ESLT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol