MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESLT — Elbit Systems Ltd
NasdaqElbit Systems Ltd
$696.23
+0.55(+0.08%)
- O
- 703.36
- H
- 703.36
- L
- 695.69
- V
- 39.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$696.23
Period Return+84.82%
Period High$1,016.06
Period Low$369.00
Avg Daily Volume123.0K
Total Trading Days365
ESLT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $703.36 | $703.36 | $695.69 | $696.23 | +$0.55 | +0.08% | 39,447 | $698.85 | $695.69 $703.36 |
| Oct 1, 2026 | $680.33 | $697.39 | $680.33 | $695.68 | +$13.67 | +2.00% | 55,489 | $691.11 | $680.33 $697.39 |
| Sep 30, 2026 | $687.00 | $692.00 | $680.03 | $682.01 | $-21.36 | -3.04% | 102,306 | $684.86 | $680.03 $692.00 |
| Sep 29, 2026 | $702.00 | $704.34 | $692.24 | $703.37 | $-0.90 | -0.13% | 176,369 | $700.90 | $692.24 $704.34 |
| Sep 28, 2026 | $715.53 | $719.00 | $701.70 | $704.27 | $-30.73 | -4.18% | 74,627 | $707.99 | $701.70 $719.00 |
| Sep 25, 2026 | $739.89 | $745.26 | $730.52 | $735.00 | $-4.72 | -0.64% | 70,842 | $736.94 | $730.52 $745.26 |
| Sep 24, 2026 | $744.33 | $748.75 | $738.25 | $739.72 | $-2.77 | -0.37% | 83,194 | $742.93 | $738.25 $748.75 |
| Sep 23, 2026 | $744.21 | $752.46 | $739.32 | $742.49 | $-2.26 | -0.30% | 69,488 | $744.83 | $739.32 $752.46 |
| Sep 22, 2026 | $759.81 | $760.35 | $734.43 | $744.75 | $-5.94 | -0.79% | 89,164 | $745.69 | $734.43 $760.35 |
| Sep 21, 2026 | $747.95 | $753.94 | $745.26 | $750.69 | +$7.35 | +0.99% | 45,679 | $749.05 | $745.26 $753.94 |
| Sep 18, 2026 | $745.89 | $748.50 | $737.11 | $743.35 | $-5.22 | -0.70% | 81,434 | $743.46 | $737.11 $748.50 |
| Sep 17, 2026 | $749.57 | $753.71 | $744.22 | $748.56 | +$10.40 | +1.41% | 63,133 | $748.68 | $744.22 $753.71 |
| Sep 16, 2026 | $735.00 | $742.19 | $730.65 | $738.16 | +$6.41 | +0.88% | 51,598 | $736.40 | $730.65 $742.19 |
| Sep 15, 2026 | $726.58 | $736.75 | $722.91 | $731.75 | +$6.84 | +0.94% | 54,925 | $728.87 | $722.91 $736.75 |
| Sep 14, 2026 | $721.39 | $727.33 | $715.13 | $724.91 | $-3.09 | -0.42% | 69,444 | $723.57 | $715.13 $727.33 |
| Sep 11, 2026 | $723.91 | $729.65 | $720.20 | $728.00 | +$4.09 | +0.56% | 49,320 | $725.52 | $720.20 $729.65 |
| Sep 10, 2026 | $725.00 | $733.15 | $723.50 | $723.91 | +$9.51 | +1.33% | 76,167 | $728.18 | $723.50 $733.15 |
| Sep 9, 2026 | $714.04 | $724.42 | $714.04 | $714.40 | +$5.89 | +0.83% | 85,487 | $717.85 | $714.04 $724.42 |
| Sep 8, 2026 | $724.55 | $728.00 | $706.50 | $708.51 | +$5.23 | +0.74% | 115,451 | $714.82 | $706.50 $728.00 |
| Sep 4, 2026 | $706.86 | $706.86 | $700.11 | $703.28 | +$2.06 | +0.29% | 33,808 | $703.55 | $700.11 $706.86 |
| Sep 3, 2026 | $709.20 | $709.20 | $696.19 | $701.22 | $-7.98 | -1.13% | 62,944 | $700.93 | $696.19 $709.20 |
| Sep 2, 2026 | $724.50 | $724.50 | $706.19 | $709.20 | +$0.50 | +0.07% | 70,044 | $712.18 | $706.19 $724.50 |
| Sep 1, 2026 | $711.29 | $720.25 | $707.92 | $708.70 | +$8.19 | +1.17% | 86,866 | $711.82 | $707.92 $720.25 |
| Aug 31, 2026 | $705.00 | $706.74 | $699.62 | $700.51 | $-8.17 | -1.15% | 60,780 | $701.74 | $699.62 $706.74 |
| Aug 28, 2026 | $718.97 | $718.97 | $705.24 | $708.68 | $-10.01 | -1.39% | 65,028 | $709.58 | $705.24 $718.97 |
| Aug 27, 2026 | $718.00 | $721.92 | $715.09 | $718.69 | $-3.79 | -0.52% | 66,190 | $719.01 | $715.09 $721.92 |
| Aug 26, 2026 | $712.00 | $723.85 | $711.70 | $722.48 | +$0.23 | +0.03% | 75,407 | $717.95 | $711.70 $723.85 |
| Aug 25, 2026 | $733.69 | $735.83 | $720.44 | $722.25 | $-8.15 | -1.12% | 83,897 | $724.71 | $720.44 $735.83 |
| Aug 24, 2026 | $742.39 | $743.20 | $726.13 | $730.40 | $-10.93 | -1.47% | 90,250 | $732.18 | $726.13 $743.20 |
| Aug 21, 2026 | $745.10 | $753.90 | $737.42 | $741.33 | $-2.34 | -0.31% | 39,210 | $742.21 | $737.42 $753.90 |