NASDAQ:ESLT
$196.72
(
0.143%
)
Friday, 2nd Jun 2023
Elbit Systems Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $188.20 | $213.29 | Friday, 2nd Jun 2023 ESLT stock ended at $196.72. This is 0.143% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 0.87% from a day low at $196.29 to a day high of $198.00. |
| 90 days | $166.35 | $213.29 | |
| 52 weeks | $162.01 | $244.80 |
Historical Elbit Systems Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $197.99 | $198.00 | $196.29 | $196.72 | 13 503 |
| 2023-06-01 | $198.95 | $198.95 | $195.53 | $196.44 | 44 740 |
| 2023-05-31 | $208.49 | $208.49 | $203.11 | $206.34 | 48 791 |
| 2023-05-30 | $209.42 | $213.29 | $203.98 | $205.54 | 85 883 |
| 2023-05-26 | $192.15 | $193.76 | $191.41 | $193.76 | 17 220 |
| 2023-05-25 | $193.46 | $194.46 | $191.41 | $193.49 | 12 354 |
| 2023-05-24 | $193.95 | $193.95 | $192.03 | $193.67 | 12 560 |
| 2023-05-23 | $199.39 | $199.39 | $195.13 | $195.64 | 17 489 |
| 2023-05-22 | $203.87 | $204.13 | $202.41 | $203.60 | 22 501 |
| 2023-05-19 | $208.05 | $208.05 | $206.03 | $207.12 | 30 183 |
| 2023-05-18 | $207.51 | $208.00 | $206.10 | $207.60 | 30 980 |
| 2023-05-17 | $200.41 | $203.32 | $200.16 | $201.98 | 41 268 |
| 2023-05-16 | $197.16 | $198.46 | $196.99 | $196.99 | 24 780 |
| 2023-05-15 | $195.12 | $195.12 | $193.15 | $194.00 | 15 262 |
| 2023-05-12 | $192.47 | $192.47 | $190.01 | $190.80 | 16 979 |
| 2023-05-11 | $195.01 | $195.01 | $192.40 | $193.52 | 10 335 |
| 2023-05-10 | $194.70 | $196.03 | $194.24 | $195.40 | 20 237 |
| 2023-05-09 | $191.60 | $193.17 | $191.39 | $192.50 | 17 392 |
| 2023-05-08 | $195.50 | $195.50 | $191.50 | $192.19 | 39 682 |
| 2023-05-05 | $191.76 | $193.03 | $190.11 | $192.94 | 11 909 |
| 2023-05-04 | $192.42 | $192.69 | $190.81 | $191.38 | 22 559 |
| 2023-05-03 | $189.05 | $190.95 | $188.20 | $188.42 | 26 959 |
| 2023-05-02 | $189.01 | $192.04 | $189.01 | $191.49 | 33 540 |
| 2023-05-01 | $184.59 | $186.88 | $184.59 | $185.64 | 13 830 |
| 2023-04-28 | $183.71 | $184.51 | $183.02 | $183.81 | 21 238 |
| 2023-04-27 | $180.25 | $183.51 | $180.25 | $183.05 | 20 280 |
| 2023-04-26 | $176.45 | $176.45 | $174.78 | $176.08 | 30 745 |
| 2023-04-25 | $178.00 | $178.00 | $175.40 | $175.75 | 16 000 |
| 2023-04-24 | $178.00 | $178.48 | $177.64 | $178.06 | 13 210 |
| 2023-04-21 | $175.67 | $175.67 | $173.01 | $173.01 | 16 003 |
| 2023-04-20 | $176.10 | $176.10 | $173.01 | $175.06 | 25 747 |
| 2023-04-19 | $180.00 | $180.00 | $176.09 | $176.51 | 24 948 |
| 2023-04-18 | $178.86 | $180.34 | $178.06 | $180.03 | 19 588 |
| 2023-04-17 | $176.73 | $177.25 | $175.80 | $176.31 | 18 405 |
| 2023-04-14 | $177.06 | $178.61 | $177.06 | $178.30 | 18 238 |
| 2023-04-13 | $177.02 | $180.15 | $177.02 | $179.81 | 16 121 |
| 2023-04-12 | $175.41 | $176.95 | $175.18 | $175.18 | 31 633 |
| 2023-04-11 | $177.34 | $177.34 | $175.10 | $175.86 | 24 708 |
| 2023-04-10 | $175.46 | $177.36 | $174.61 | $177.34 | 23 751 |
| 2023-04-06 | $173.61 | $174.86 | $173.52 | $174.50 | 26 473 |
| 2023-04-05 | $176.10 | $176.99 | $173.14 | $174.57 | 22 481 |
| 2023-04-04 | $174.00 | $177.35 | $173.05 | $175.58 | 31 681 |
| 2023-04-03 | $169.81 | $171.57 | $169.19 | $170.28 | 27 078 |
| 2023-03-31 | $170.20 | $171.61 | $169.67 | $170.21 | 15 795 |
| 2023-03-30 | $168.60 | $170.51 | $168.60 | $170.30 | 22 938 |
| 2023-03-29 | $169.04 | $169.04 | $166.35 | $168.12 | 26 851 |
| 2023-03-28 | $175.00 | $175.83 | $169.58 | $171.50 | 75 705 |
| 2023-03-27 | $176.11 | $178.72 | $174.41 | $178.35 | 29 068 |
| 2023-03-24 | $175.75 | $177.11 | $174.72 | $176.40 | 15 734 |
| 2023-03-23 | $176.46 | $180.39 | $175.33 | $176.44 | 38 779 |
About Elbit Systems Ltd.
Elbit Systems Ltd. develops and supplies a portfolio of airborne, land, and naval systems and products for the defense, homeland security, and commercial aviation applications primarily in Israel. The company offers military aircraft and helicopter systems; commercial aviation systems and aerostructures; unmanned aircraft systems; electro-optic, night vision, and countermeasures systems; naval systems; land vehicle systems; munitions, such as pre... ESLT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
