Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Elbit Systems Ltd. Stock Price (Quote) NASDAQ:ESLT
$229.34 ( 4.91% ) Thursday, 30th Jun 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $190.99 | $232.77 | Thursday, 30th Jun 2022 ESLT stock ended at $229.34. This is 4.91% more than the trading day before Wednesday, 29th Jun 2022. During the day the stock fluctuated 3.80% from a day low at $224.25 to a day high of $232.77. |
| 90 days | $190.99 | $232.77 | |
| 52 weeks | $122.85 | $238.97 |
Historical Elbit Systems Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-06-30 | $224.79 | $232.77 | $224.25 | $229.34 | 50 123 |
| 2022-06-29 | $212.80 | $220.52 | $212.80 | $218.60 | 52 804 |
| 2022-06-28 | $211.70 | $214.25 | $210.27 | $210.38 | 23 916 |
| 2022-06-27 | $207.10 | $208.91 | $206.39 | $208.00 | 15 000 |
| 2022-06-24 | $200.66 | $205.69 | $199.60 | $205.46 | 10 218 |
| 2022-06-23 | $200.42 | $201.75 | $198.37 | $199.26 | 15 443 |
| 2022-06-22 | $197.19 | $202.72 | $197.19 | $200.54 | 16 217 |
| 2022-06-21 | $198.73 | $201.70 | $198.73 | $199.96 | 19 977 |
| 2022-06-17 | $192.83 | $196.06 | $191.41 | $194.46 | 46 270 |
| 2022-06-16 | $197.30 | $197.40 | $190.99 | $191.56 | 40 931 |
| 2022-06-15 | $200.62 | $204.29 | $197.36 | $201.46 | 37 287 |
| 2022-06-14 | $195.62 | $196.65 | $194.00 | $194.80 | 33 323 |
| 2022-06-13 | $197.37 | $200.47 | $196.78 | $197.15 | 28 712 |
| 2022-06-10 | $203.40 | $203.40 | $200.10 | $200.94 | 12 355 |
| 2022-06-09 | $207.76 | $208.14 | $203.68 | $203.97 | 15 563 |
| 2022-06-08 | $209.08 | $210.09 | $207.70 | $208.06 | 12 157 |
| 2022-06-07 | $205.86 | $208.46 | $205.32 | $207.78 | 19 567 |
| 2022-06-06 | $210.00 | $211.18 | $207.98 | $209.28 | 11 070 |
| 2022-06-03 | $208.76 | $208.76 | $205.68 | $207.70 | 37 892 |
| 2022-06-02 | $205.25 | $208.42 | $204.88 | $207.85 | 6 616 |
| 2022-06-01 | $206.18 | $208.23 | $204.31 | $206.55 | 15 189 |
| 2022-05-31 | $199.64 | $204.77 | $199.17 | $204.77 | 46 149 |
| 2022-05-27 | $193.82 | $196.61 | $193.00 | $196.24 | 34 241 |
| 2022-05-26 | $193.95 | $194.75 | $192.43 | $194.17 | 32 450 |
| 2022-05-25 | $197.25 | $197.85 | $195.11 | $197.85 | 20 091 |
| 2022-05-24 | $199.37 | $201.77 | $196.18 | $199.33 | 53 145 |
| 2022-05-23 | $215.46 | $220.79 | $215.14 | $219.99 | 24 835 |
| 2022-05-20 | $209.40 | $209.55 | $206.16 | $209.05 | 7 467 |
| 2022-05-19 | $210.62 | $210.66 | $206.96 | $209.24 | 14 777 |
| 2022-05-18 | $212.62 | $212.67 | $209.17 | $210.62 | 15 829 |
| 2022-05-17 | $210.81 | $212.45 | $210.00 | $212.13 | 12 940 |
| 2022-05-16 | $207.72 | $211.96 | $206.70 | $209.40 | 31 419 |
| 2022-05-13 | $204.59 | $207.50 | $204.20 | $206.93 | 11 055 |
| 2022-05-12 | $201.34 | $203.59 | $200.64 | $202.81 | 23 858 |
| 2022-05-11 | $203.02 | $206.34 | $200.50 | $201.36 | 27 280 |
| 2022-05-10 | $204.85 | $205.00 | $199.36 | $202.44 | 65 626 |
| 2022-05-09 | $198.65 | $199.83 | $193.90 | $196.19 | 53 740 |
| 2022-05-06 | $204.87 | $208.80 | $201.16 | $205.00 | 18 442 |
| 2022-05-05 | $212.62 | $214.03 | $205.14 | $206.11 | 9 199 |
| 2022-05-04 | $208.83 | $212.77 | $206.22 | $211.85 | 24 920 |
| 2022-05-03 | $207.27 | $211.26 | $207.19 | $209.15 | 27 857 |
| 2022-05-02 | $208.58 | $211.68 | $205.95 | $209.00 | 36 661 |
| 2022-04-29 | $216.50 | $217.57 | $214.31 | $214.37 | 16 928 |
| 2022-04-28 | $216.19 | $219.48 | $215.12 | $218.47 | 30 584 |
| 2022-04-27 | $216.48 | $217.15 | $214.50 | $216.32 | 22 662 |
| 2022-04-26 | $215.62 | $217.59 | $214.00 | $214.01 | 28 323 |
| 2022-04-25 | $220.20 | $222.34 | $216.86 | $220.86 | 41 944 |
| 2022-04-22 | $216.24 | $217.80 | $213.50 | $214.18 | 5 179 |
| 2022-04-21 | $224.98 | $224.98 | $216.05 | $217.35 | 25 700 |
| 2022-04-20 | $222.57 | $224.60 | $222.57 | $224.57 | 12 600 |
Elbit Systems Ltd. develops and supplies a range of airborne, land, and naval systems and products for defense, homeland security, and commercial aviation applications worldwide. The company offers military aircraft and helicopter systems; helmet mounted systems; commercial aviation systems and aero structures; unmanned aircraft systems and unmanned surface vessels; land vehicle systems; command, control, communications, computer, and intelligenc... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
