Elbit Systems Ltd. - Ordinary Shares (ESLT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	386.29	395.87	386.27	390.16	54,868	390.16
4/02/2025	385.55	391.98	384.11	388.23	44,150	388.23
4/01/2025	384.03	392.60	384.03	387.36	74,099	387.36
3/31/2025	380.85	384.20	375.51	383.68	80,413	383.68
3/28/2025	394.49	394.49	386.69	387.86	94,676	387.86
3/27/2025	387.17	395.93	383.03	392.46	86,955	392.46
3/26/2025	402.92	404.46	392.42	393.32	99,490	393.32
3/25/2025	395.00	406.63	394.09	405.01	108,466	405.01
3/24/2025	397.27	400.06	390.30	395.50	173,991	395.50
3/21/2025	411.00	420.00	408.91	410.83	150,528	410.83
3/20/2025	402.79	413.38	401.45	413.00	160,991	413.00
3/19/2025	388.39	411.88	387.90	410.60	284,294	410.60
3/18/2025	395.99	414.63	393.05	408.53	215,435	408.53
3/17/2025	360.20	370.01	359.76	369.26	89,408	369.26
3/14/2025	362.17	369.90	362.17	367.74	57,238	367.74
3/13/2025	357.77	361.75	357.05	360.59	55,052	360.59
3/12/2025	349.99	354.70	349.62	354.23	38,259	354.23
3/11/2025	343.63	353.15	343.03	352.77	42,477	352.77
3/10/2025	349.22	349.26	343.00	347.85	94,524	347.85
3/07/2025	350.87	357.40	350.66	357.03	55,915	357.03
3/06/2025	359.08	359.08	352.20	353.76	71,427	353.76
3/05/2025	347.00	352.39	345.63	352.04	88,966	352.04
3/04/2025	334.60	344.37	333.37	340.00	136,866	340.00
3/03/2025	333.99	338.10	328.32	334.60	100,969	334.60
2/28/2025	305.46	310.99	303.06	310.99	42,068	310.99
2/27/2025	304.63	307.38	302.88	305.74	32,792	305.74
2/26/2025	300.42	307.23	299.00	303.13	37,215	303.13
2/25/2025	298.74	301.72	297.52	299.14	22,444	299.14
2/24/2025	297.31	298.29	294.99	297.56	23,665	297.56
2/21/2025	301.11	301.11	295.00	296.02	25,881	296.02
2/20/2025	300.90	301.06	296.93	300.30	27,485	300.30
2/19/2025	301.99	302.00	299.35	300.90	29,170	300.90
2/18/2025	298.17	301.92	296.98	297.54	33,617	297.54
2/14/2025	297.10	297.82	295.41	296.98	24,692	296.98
2/13/2025	297.72	299.72	296.34	296.34	28,717	296.34
2/12/2025	297.32	300.44	295.91	297.62	31,793	297.62
2/11/2025	302.09	304.47	301.99	302.18	27,341	302.18
2/10/2025	305.60	305.60	303.22	303.60	28,932	303.60
2/07/2025	305.17	307.98	305.17	305.49	14,626	305.49
2/06/2025	307.94	308.90	305.62	305.69	21,225	305.69
2/05/2025	310.30	313.89	310.03	311.87	37,195	311.87
2/04/2025	304.80	307.53	304.31	307.15	23,150	307.15
2/03/2025	301.98	304.00	299.77	303.21	30,398	303.21
1/31/2025	304.80	308.00	303.00	305.55	37,082	305.55
1/30/2025	299.50	304.31	299.40	304.31	23,274	304.31
1/29/2025	302.72	305.00	301.49	303.60	35,613	303.60
1/28/2025	295.39	296.90	295.39	296.09	21,285	296.09
1/27/2025	294.44	296.80	293.61	294.42	31,891	294.42
1/24/2025	299.77	301.60	299.77	301.07	25,338	301.07
1/23/2025	300.31	301.49	299.27	300.32	26,724	300.32
1/22/2025	306.00	306.28	301.88	304.05	43,764	304.05
1/21/2025	301.63	308.96	301.63	307.70	69,940	307.70
1/17/2025	296.27	298.83	296.27	297.82	35,585	297.82
1/16/2025	294.30	295.82	293.61	293.91	27,634	293.91
1/15/2025	294.01	295.08	292.89	294.55	58,045	294.55
1/14/2025	290.41	293.50	290.41	292.02	65,305	292.02
1/13/2025	287.26	290.66	286.04	288.03	91,866	288.03
1/10/2025	285.47	286.55	279.09	280.72	54,155	280.72
1/08/2025	271.18	274.21	270.45	274.06	47,796	274.06
1/07/2025	269.44	270.00	265.54	265.79	32,467	265.79
1/06/2025	264.06	265.90	261.01	261.47	29,280	261.47