Elbit Systems (ESLT) Stock Chart & Stock Price History → Three basic steps to building the Ultimate Dividend Portfolio. (From DTI) (Ad) Free ESLT Stock Alerts $193.20 -5.38 (-2.71%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends Elbit Systems Stock Price Performance5 Day Performance-1.51%1 Month Performance-3.77%3 Month Performance-12.33%6 Month Performance-7.03%Year-To-Date Performance-9.40%1 Year Performance-0.29% Receive ESLT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Elbit Systems and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIThree basic steps to building the Ultimate Dividend Portfolio.There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.Click here to get them (for Free). ESLT Stock Chart for Tuesday, May, 28, 2024 ESLT Chart by TradingView Elbit Systems Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$198.58$198.58$199.16$196.1819,200 shs$8.83 billion05/24/2024$196.16$198.58+1.23%$199.16$196.1819,267 shs$8.83 billion05/23/2024$199.29$196.16-1.57%$200.33$195.0630,562 shs$8.72 billion05/22/2024$199.60$199.29-0.16%$200.70$198.689,109 shs$8.86 billion05/21/2024$196.37$199.60+1.64%$200.35$198.9919,121 shs$8.87 billion05/20/2024$200.64$196.37-2.13%$196.57$193.4929,848 shs$8.73 billion Get the Latest News and Ratings for ESLT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Elbit Systems and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$201.06$200.64-0.21%$200.72$199.6613,948 shs$8.92 billion05/16/2024$198.66$201.06+1.21%$201.74$199.7515,948 shs$8.94 billion05/15/2024$199.50$198.66-0.42%$199.55$197.0035,006 shs$8.83 billion05/14/2024$197.62$199.50+0.95%$201.00$198.5514,392 shs$8.87 billion05/13/2024$199.05$197.62-0.72%$199.57$197.6210,185 shs$8.78 billion05/10/2024$199.86$199.05-0.41%$199.28$198.0810,248 shs$8.85 billion05/09/2024$200.87$199.86-0.50%$199.98$198.8610,401 shs$8.88 billion05/08/2024$202.71$200.87-0.91%$201.88$200.1813,611 shs$8.93 billion05/07/2024$200.41$202.71+1.15%$203.99$202.159,054 shs$9.01 billion05/06/2024$202.33$200.41-0.95%$201.63$200.0021,537 shs$8.91 billion05/03/2024$201.40$202.33+0.46%$202.80$201.086,914 shs$8.99 billion05/02/2024$198.99$201.40+1.21%$201.40$199.219,029 shs$8.95 billion05/01/2024$202.92$198.99-1.94%$199.60$197.5913,481 shs$8.85 billion04/30/2024$203.14$202.92-0.11%$204.18$202.799,717 shs$9.02 billion04/29/2024$200.76$203.14+1.19%$204.00$201.2520,466 shs$9.03 billion04/26/2024$199.99$200.76+0.39%$200.83$199.009,752 shs$8.92 billion04/25/2024$203.09$199.99-1.53%$201.52$198.5412,586 shs$8.89 billion04/24/2024$203.21$203.09-0.06%$204.28$201.5012,576 shs$9.03 billion04/23/2024$202.57$203.21+0.32%$203.90$201.5011,387 shs$9.03 billion04/22/2024$201.49$202.57+0.54%$202.89$201.7311,385 shs$9.01 billion04/19/2024$200.30$201.49+0.59%$203.14$200.008,154 shs$8.96 billion04/18/2024$198.02$200.30+1.15%$202.50$198.4411,607 shs$8.90 billion04/17/2024$200.56$198.02-1.27%$201.40$196.908,937 shs$8.80 billion04/16/2024$202.13$200.56-0.78%$202.13$199.1713,780 shs$8.91 billion04/15/2024$195.90$202.13+3.18%$205.35$201.7230,532 shs$8.98 billion04/12/2024$198.34$195.90-1.23%$197.22$195.2110,384 shs$8.71 billion04/11/2024$199.72$198.34-0.69%$198.83$196.4417,685 shs$8.82 billion04/10/2024$202.66$199.72-1.45%$200.59$198.6420,436 shs$8.88 billion04/09/2024$206.31$202.66-1.77%$204.43$202.099,554 shs$9.01 billion04/08/2024$201.26$206.31+2.51%$207.13$204.1013,332 shs$9.17 billion04/05/2024$201.49$201.26-0.11%$201.68$200.2413,466 shs$8.95 billion04/04/2024$205.70$201.49-2.05%$203.59$200.5732,724 shs$8.96 billion04/03/2024$207.06$205.70-0.66%$206.00$203.3315,534 shs$9.14 billion04/02/2024$208.65$207.06-0.76%$207.59$205.3315,025 shs$9.20 billionThis Apple-like Innovator is Revolutionizing Healthcare (Ad)AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.Click here to learn more about the booming eHealth industry04/01/2024$210.23$208.65-0.75%$210.60$208.518,511 shs$9.27 billion03/29/2024$210.23$210.23$210.47$208.6231,263 shs$9.34 billion03/28/2024$211.15$210.23-0.44%$210.47$208.6231,259 shs$9.34 billion03/27/2024$204.57$211.15+3.22%$211.30$206.4968,850 shs$9.39 billion03/26/2024$204.19$204.57+0.19%$205.92$204.1835,409 shs$9.09 billion03/25/2024$202.00$204.19+1.08%$205.61$203.7829,436 shs$9.08 billion03/22/2024$204.40$202.00-1.17%$204.97$200.9615,098 shs$8.98 billion03/21/2024$203.81$204.40+0.29%$205.57$203.8317,196 shs$9.09 billion03/20/2024$201.92$203.81+0.94%$203.81$201.6212,731 shs$9.06 billion03/19/2024$200.64$201.92+0.64%$201.94$199.3612,770 shs$8.98 billion03/18/2024$200.10$200.64+0.27%$201.94$200.1713,724 shs$8.92 billion03/15/2024$198.75$200.10+0.68%$200.34$198.8043,205 shs$8.89 billion03/14/2024$203.26$198.75-2.22%$203.30$198.2643,226 shs$8.84 billion03/13/2024$201.63$203.26+0.81%$203.26$200.3942,325 shs$9.04 billion03/12/2024$206.38$201.63-2.30%$201.84$200.2856,568 shs$8.96 billion03/11/2024$214.94$206.38-3.98%$208.76$205.7282,922 shs$9.17 billion03/08/2024$215.09$214.94-0.07%$215.92$213.8019,407 shs$9.55 billion03/07/2024$214.58$215.09+0.24%$215.29$211.4224,862 shs$9.56 billion03/06/2024$215.44$214.58-0.40%$215.51$213.9217,137 shs$9.54 billion03/05/2024$220.61$215.44-2.34%$217.95$215.1431,196 shs$9.58 billion03/04/2024$225.48$220.61-2.16%$222.98$220.3642,587 shs$9.81 billion03/01/2024$223.34$225.48+0.96%$225.64$223.3525,801 shs$10.02 billion02/29/2024$220.37$223.34+1.35%$224.12$221.8828,786 shs$9.93 billion02/28/2024$223.38$220.37-1.35%$221.50$217.4129,077 shs$9.80 billion02/27/2024$220.05$223.38+1.51%$223.49$220.0015,252 shs$9.93 billion Related Companies: Spirit AeroSystems Stock Chart FTAI Aviation Stock Chart Huntington Ingalls Industries Stock Chart Curtiss-Wright Stock Chart CAE Stock Chart Leonardo DRS Stock Chart Hexcel Stock Chart AeroVironment Stock Chart Moog Stock Chart Loar Stock Chart Receive ESLT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Elbit Systems and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ESLT) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersDigitizing the $11T commodities sector with one tiny stockResource Stock DigestBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap ProfitsTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesTruth about Trump you’ve never heardPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Elbit Systems Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.