NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$203.09
-0.120 (-0.0591%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Wednesday, 24th Apr 2024 ESLT stock ended at $203.09. This is 0.0591% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.38% from a day low at $201.50 to a day high of $204.28. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $174.78 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $204.03 | $204.28 | $201.50 | $203.09 | 12 548 |
| Apr 23, 2024 | $201.80 | $203.90 | $201.51 | $203.21 | 11 017 |
| Apr 22, 2024 | $202.58 | $202.89 | $201.73 | $202.57 | 11 384 |
| Apr 19, 2024 | $200.00 | $203.14 | $200.00 | $201.49 | 8 048 |
| Apr 18, 2024 | $199.90 | $202.50 | $198.44 | $200.30 | 11 602 |
| Apr 17, 2024 | $201.40 | $201.40 | $196.90 | $198.02 | 8 825 |
| Apr 16, 2024 | $201.49 | $202.13 | $199.17 | $200.56 | 13 781 |
| Apr 15, 2024 | $205.35 | $205.35 | $201.72 | $202.13 | 30 082 |
| Apr 12, 2024 | $197.14 | $197.14 | $195.21 | $195.90 | 10 278 |
| Apr 11, 2024 | $196.60 | $198.83 | $196.44 | $198.34 | 17 684 |
| Apr 10, 2024 | $199.16 | $200.59 | $198.96 | $199.72 | 20 260 |
| Apr 09, 2024 | $204.45 | $204.45 | $202.09 | $202.66 | 9 530 |
| Apr 08, 2024 | $204.10 | $207.13 | $204.10 | $206.31 | 13 124 |
| Apr 05, 2024 | $200.24 | $201.68 | $200.24 | $201.26 | 13 466 |
| Apr 04, 2024 | $201.83 | $203.59 | $200.57 | $201.49 | 32 723 |
| Apr 03, 2024 | $204.30 | $206.00 | $203.33 | $205.70 | 15 304 |
| Apr 02, 2024 | $207.32 | $207.32 | $205.33 | $207.06 | 14 970 |
| Apr 01, 2024 | $210.60 | $210.60 | $208.51 | $208.65 | 8 354 |
| Mar 28, 2024 | $209.43 | $210.47 | $208.62 | $210.23 | 31 261 |
| Mar 27, 2024 | $207.81 | $211.30 | $206.49 | $211.15 | 49 837 |
| Mar 26, 2024 | $205.54 | $205.92 | $204.18 | $204.57 | 35 297 |
| Mar 25, 2024 | $205.38 | $205.58 | $203.80 | $204.19 | 29 163 |
| Mar 22, 2024 | $204.97 | $204.97 | $200.96 | $202.00 | 14 842 |
| Mar 21, 2024 | $205.57 | $205.57 | $203.83 | $204.40 | 16 916 |
| Mar 20, 2024 | $201.74 | $203.81 | $201.73 | $203.81 | 12 196 |
