Elbit Systems Ltd. - Ordinary Shares (ESLT)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	472.00	480.00	471.03	476.75	105,717	476.75
10/30/2025	473.45	481.18	471.58	472.34	130,221	472.34
10/29/2025	481.75	482.00	473.70	477.97	127,499	477.97
10/28/2025	482.00	482.43	472.79	474.59	89,219	474.59
10/27/2025	495.00	496.00	481.07	487.01	98,457	487.01
10/24/2025	490.91	493.52	486.09	491.71	83,291	491.71
10/23/2025	477.98	489.61	477.98	488.16	76,390	488.16
10/22/2025	486.99	491.24	475.00	477.98	93,239	477.98
10/21/2025	485.09	490.88	482.28	484.76	74,174	484.76
10/20/2025	485.69	494.87	485.22	490.65	68,834	490.65
10/17/2025	485.49	490.88	478.57	480.00	108,616	480.00
10/16/2025	497.01	501.39	491.54	491.65	78,821	491.65
10/15/2025	521.14	525.00	490.15	502.07	187,895	502.07
10/14/2025	513.89	522.78	505.05	516.29	125,755	516.29
10/13/2025	502.07	519.61	502.07	517.99	86,387	517.24
10/10/2025	505.01	512.72	500.01	502.35	79,023	501.62
10/09/2025	523.00	523.00	504.12	504.90	63,562	504.17
10/08/2025	521.98	525.34	511.00	523.00	145,694	522.24
10/07/2025	526.36	526.36	508.00	520.50	126,635	519.75
10/06/2025	525.99	529.99	518.54	526.29	116,420	525.53
10/03/2025	522.15	527.29	511.41	514.99	128,623	514.24
10/02/2025	509.75	514.48	497.00	508.02	90,687	507.28
10/01/2025	511.18	511.18	505.08	505.08	143,384	504.35
9/30/2025	495.38	511.12	495.38	509.80	131,186	509.06
9/29/2025	503.00	504.78	496.03	497.85	142,935	497.13
9/26/2025	494.19	500.39	492.06	493.57	126,198	492.86
9/25/2025	484.99	492.86	478.96	491.35	147,071	490.64
9/24/2025	498.50	501.66	489.24	490.50	95,190	489.79
9/23/2025	500.00	502.98	491.81	499.03	63,459	498.31
9/22/2025	487.97	498.97	482.76	498.97	129,007	498.25
9/19/2025	495.05	498.00	486.51	487.97	83,301	487.26
9/18/2025	475.00	494.37	473.42	490.63	109,918	489.92
9/17/2025	487.85	487.85	469.36	479.93	256,959	479.23
9/16/2025	500.10	510.45	500.10	507.95	85,464	507.21
9/15/2025	489.00	505.99	482.00	503.42	158,360	502.69
9/12/2025	503.82	510.58	501.75	509.54	42,174	508.80
9/11/2025	504.00	507.61	500.55	505.45	79,378	504.72
9/10/2025	496.62	504.50	495.43	504.33	95,150	503.60
9/09/2025	490.98	490.98	483.24	489.25	87,859	488.54
9/08/2025	491.26	495.00	487.56	491.30	84,261	490.59
9/05/2025	480.00	483.01	468.00	482.04	129,541	481.34
9/04/2025	480.15	482.00	475.40	479.54	81,979	478.85
9/03/2025	475.80	480.63	473.94	479.42	100,859	478.73
9/02/2025	474.27	476.08	465.05	475.69	93,318	475.00
8/29/2025	488.98	488.98	477.68	480.21	90,954	479.51
8/28/2025	487.91	491.00	481.27	485.08	120,274	484.38
8/27/2025	496.06	499.00	482.50	486.43	209,129	485.73
8/26/2025	471.29	491.17	471.29	490.19	197,268	489.48
8/25/2025	456.11	462.49	455.02	458.71	103,837	458.05
8/22/2025	459.43	461.46	447.00	450.85	86,129	450.20
8/21/2025	454.73	461.49	454.73	459.32	52,871	458.65
8/20/2025	457.70	461.11	454.10	457.02	72,439	456.36
8/19/2025	462.94	462.94	447.10	451.67	312,413	451.02
8/18/2025	466.92	474.17	462.15	473.34	125,385	472.65
8/15/2025	458.69	465.18	451.00	464.00	81,680	463.33
8/14/2025	462.61	470.10	458.80	459.76	103,490	459.10
8/13/2025	467.76	476.57	454.84	461.66	245,821	460.99
8/12/2025	442.57	444.25	432.85	437.18	148,281	436.55
8/11/2025	448.00	453.17	434.75	444.12	144,557	443.48
8/08/2025	470.00	472.00	446.01	449.44	220,110	448.79
8/07/2025	483.55	483.55	466.22	470.42	197,209	469.74
8/06/2025	482.15	485.78	478.92	484.23	91,248	483.53
8/05/2025	484.87	494.32	478.18	483.99	247,560	483.29
8/04/2025	469.92	491.77	469.92	490.00	281,184	489.29
8/01/2025	464.86	465.62	449.44	465.01	117,126	464.34