Elbit Systems Ltd. - Ordinary Shares (ESLT)

Historical Prices For Elbit Systems Ltd. - Ordinary Shares (ESLT)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	439.00	444.32	436.86	444.32	77,887	444.32
7/02/2025	434.22	437.72	427.54	435.57	154,684	435.57
7/01/2025	452.18	452.18	432.00	434.00	166,785	434.00
6/30/2025	442.67	449.50	439.07	449.50	197,593	449.50
6/27/2025	429.29	435.70	428.01	434.31	152,496	434.31
6/26/2025	432.35	439.05	430.88	431.73	198,495	431.73
6/25/2025	439.00	439.00	428.11	431.61	118,571	431.61
6/24/2025	430.16	430.16	415.90	422.54	320,577	422.54
6/23/2025	435.80	445.00	434.93	439.56	125,755	438.96
6/20/2025	441.46	441.46	425.00	438.47	184,989	437.87
6/18/2025	454.49	456.50	437.30	438.27	225,791	437.67
6/17/2025	447.67	455.25	446.02	453.91	152,824	453.29
6/16/2025	468.39	476.04	445.01	447.20	335,752	446.59
6/13/2025	444.43	468.08	444.43	454.90	371,128	454.28
6/12/2025	425.78	433.18	422.00	431.48	127,129	430.89
6/11/2025	415.68	431.39	407.76	429.71	155,497	429.13
6/10/2025	417.03	423.67	414.49	415.67	105,048	415.10
6/09/2025	420.03	420.03	408.02	415.03	159,457	414.46
6/06/2025	419.90	421.77	416.37	420.22	61,721	419.65
6/05/2025	430.17	430.17	418.04	419.90	135,700	419.33
6/04/2025	425.23	432.92	424.75	429.74	119,780	429.15
6/03/2025	420.36	427.60	416.83	421.83	160,454	421.25
6/02/2025	415.27	416.95	411.00	416.13	155,575	415.56
5/30/2025	402.10	411.88	401.69	409.61	160,798	409.05
5/29/2025	399.06	405.54	394.00	403.09	144,284	402.54
5/28/2025	390.00	395.50	388.51	394.72	218,889	394.18
5/27/2025	384.00	387.01	380.50	385.41	250,255	384.88
5/23/2025	376.49	381.68	373.17	378.93	280,115	378.41
5/22/2025	375.00	379.65	369.60	376.53	611,810	376.02
5/21/2025	397.99	406.95	395.54	395.93	118,095	395.39
5/20/2025	411.70	424.24	402.52	406.84	115,826	406.29
5/19/2025	397.96	409.62	396.01	405.40	111,251	404.85
5/16/2025	391.10	397.89	389.41	395.15	63,951	394.61
5/15/2025	384.01	391.83	384.01	389.89	54,217	389.36
5/14/2025	385.83	385.83	373.84	377.97	110,914	377.45
5/13/2025	381.89	388.59	381.00	381.51	84,047	380.99
5/12/2025	393.89	394.75	373.60	380.51	212,232	379.99
5/09/2025	421.04	421.30	415.34	418.88	46,130	418.31
5/08/2025	415.98	426.40	413.67	418.97	118,686	418.40
5/07/2025	405.61	417.49	405.57	414.47	93,062	413.90
5/06/2025	401.20	402.50	392.49	400.00	128,165	399.45
5/05/2025	402.00	417.50	401.75	404.26	160,406	403.71
5/02/2025	405.67	417.79	404.00	406.69	138,558	406.13
5/01/2025	400.00	406.27	396.42	404.19	62,242	403.64
4/30/2025	386.99	397.76	384.49	397.49	60,541	396.95
4/29/2025	385.53	389.25	382.89	388.31	46,789	387.78
4/28/2025	381.99	390.50	381.10	386.00	90,862	385.47
4/25/2025	375.88	380.21	373.07	379.54	104,935	379.02
4/24/2025	370.69	379.33	369.00	378.29	67,246	377.77
4/23/2025	376.70	379.50	374.13	376.00	99,908	375.49
4/22/2025	374.12	379.49	371.33	376.71	132,395	376.20
4/21/2025	393.88	393.88	383.82	385.00	59,572	383.88
4/17/2025	409.00	409.00	403.65	406.22	45,140	405.03
4/16/2025	405.81	408.48	403.05	405.06	43,137	403.88
4/15/2025	404.00	411.56	404.00	404.48	62,095	403.30
4/14/2025	409.70	412.31	407.06	408.29	60,538	407.10
4/11/2025	398.14	407.06	398.14	406.21	85,891	405.02
4/10/2025	385.97	398.67	383.88	396.26	95,207	395.10
4/09/2025	370.03	391.19	369.84	389.63	130,545	388.49
4/08/2025	373.41	381.50	367.57	371.97	104,718	370.88
4/07/2025	357.68	370.48	354.68	364.73	110,433	363.67
4/04/2025	377.88	381.62	368.28	370.31	114,870	369.22