NASDAQ:ESLT
$165.01
(
0.121%
)
Friday, 27th Jan 2023
Elbit Systems Ltd. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $162.35 | $175.46 | Friday, 27th Jan 2023 ESLT stock ended at $165.01. This is 0.121% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 1.61% from a day low at $164.15 to a day high of $166.80. |
| 90 days | $162.35 | $204.27 | |
| 52 weeks | $159.00 | $244.80 |
Historical Elbit Systems Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $164.80 | $166.80 | $164.15 | $165.01 | 39 645 |
| 2023-01-26 | $166.42 | $166.42 | $164.50 | $164.81 | 49 758 |
| 2023-01-25 | $169.90 | $170.37 | $168.76 | $170.18 | 38 446 |
| 2023-01-24 | $173.92 | $173.92 | $170.76 | $171.82 | 30 680 |
| 2023-01-23 | $171.60 | $174.85 | $171.55 | $173.85 | 29 460 |
| 2023-01-20 | $169.00 | $171.84 | $168.98 | $170.42 | 28 100 |
| 2023-01-19 | $169.97 | $171.17 | $169.06 | $169.53 | 25 539 |
| 2023-01-18 | $175.34 | $175.34 | $171.62 | $171.62 | 39 104 |
| 2023-01-17 | $173.42 | $175.46 | $172.31 | $174.40 | 50 700 |
| 2023-01-13 | $173.66 | $173.99 | $171.59 | $172.01 | 33 700 |
| 2023-01-12 | $170.65 | $173.16 | $169.09 | $173.01 | 40 330 |
| 2023-01-11 | $171.93 | $173.65 | $170.31 | $172.16 | 30 400 |
| 2023-01-10 | $170.92 | $172.53 | $168.95 | $170.35 | 37 801 |
| 2023-01-09 | $172.10 | $173.35 | $170.44 | $171.80 | 31 120 |
| 2023-01-06 | $169.54 | $172.30 | $167.93 | $171.05 | 38 100 |
| 2023-01-05 | $169.32 | $169.32 | $166.77 | $168.83 | 25 718 |
| 2023-01-04 | $170.00 | $170.31 | $168.00 | $170.31 | 36 485 |
| 2023-01-03 | $166.79 | $168.25 | $166.18 | $167.98 | 36 268 |
| 2022-12-30 | $162.80 | $164.04 | $162.35 | $164.04 | 31 023 |
| 2022-12-29 | $163.39 | $164.00 | $162.50 | $163.77 | 36 480 |
| 2022-12-28 | $165.45 | $167.42 | $165.23 | $167.00 | 37 633 |
| 2022-12-27 | $168.27 | $168.46 | $166.62 | $167.69 | 30 151 |
| 2022-12-23 | $168.87 | $170.30 | $166.67 | $170.08 | 23 334 |
| 2022-12-22 | $169.49 | $169.49 | $164.21 | $168.72 | 39 080 |
| 2022-12-21 | $170.74 | $173.12 | $169.21 | $171.94 | 33 045 |
| 2022-12-20 | $167.62 | $170.88 | $167.62 | $170.00 | 39 904 |
| 2022-12-19 | $170.04 | $170.90 | $167.54 | $168.45 | 22 455 |
| 2022-12-16 | $166.18 | $168.99 | $165.00 | $168.35 | 87 088 |
| 2022-12-15 | $167.72 | $169.83 | $166.81 | $167.03 | 39 974 |
| 2022-12-14 | $167.66 | $170.06 | $167.00 | $168.17 | 26 578 |
| 2022-12-13 | $172.47 | $172.49 | $167.55 | $169.59 | 28 755 |
| 2022-12-12 | $172.36 | $172.36 | $167.66 | $169.82 | 37 112 |
| 2022-12-09 | $171.00 | $172.00 | $170.42 | $171.30 | 37 635 |
| 2022-12-08 | $172.71 | $172.74 | $171.00 | $171.31 | 21 872 |
| 2022-12-07 | $170.21 | $172.64 | $170.21 | $171.11 | 17 225 |
| 2022-12-06 | $173.72 | $174.95 | $170.03 | $170.03 | 29 562 |
| 2022-12-05 | $171.71 | $178.30 | $171.71 | $175.86 | 26 586 |
| 2022-12-02 | $170.62 | $171.34 | $168.63 | $170.67 | 16 439 |
| 2022-12-01 | $172.00 | $172.00 | $169.00 | $170.56 | 25 859 |
| 2022-11-30 | $170.50 | $174.63 | $170.50 | $174.63 | 30 613 |
| 2022-11-29 | $172.47 | $172.65 | $164.01 | $167.08 | 88 504 |
| 2022-11-28 | $186.91 | $187.63 | $185.80 | $186.81 | 24 218 |
| 2022-11-25 | $188.39 | $190.72 | $188.39 | $189.73 | 3 871 |
| 2022-11-23 | $188.52 | $190.27 | $188.52 | $189.18 | 8 278 |
| 2022-11-22 | $188.70 | $189.51 | $187.50 | $188.52 | 12 040 |
| 2022-11-21 | $191.67 | $191.67 | $189.46 | $190.03 | 11 457 |
| 2022-11-18 | $192.66 | $194.63 | $192.66 | $192.81 | 7 612 |
| 2022-11-17 | $192.03 | $193.40 | $191.83 | $193.40 | 11 055 |
| 2022-11-16 | $191.72 | $192.23 | $190.88 | $192.11 | 9 965 |
| 2022-11-15 | $189.77 | $190.98 | $187.77 | $190.00 | 16 099 |
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.
