Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Elbit Systems Ltd. Stock Price (Quote) NASDAQ:ESLT
$145.60 ( 0.0687% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $142.20 | $148.71 | Thursday, 21st Oct 2021 ESLT stock ended at $145.60. This is 0.0687% more than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 0.67% from a day low at $144.99 to a day high of $145.96. |
| 90 days | $125.69 | $149.87 | |
| 52 weeks | $110.69 | $149.87 |
Historical Elbit Systems Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $145.43 | $145.96 | $144.99 | $145.60 | 9 295 |
| 2021-10-20 | $145.43 | $145.81 | $145.02 | $145.50 | 13 990 |
| 2021-10-19 | $146.08 | $147.64 | $146.08 | $147.57 | 7 271 |
| 2021-10-18 | $146.02 | $146.63 | $145.02 | $146.02 | 12 068 |
| 2021-10-15 | $147.93 | $148.71 | $147.67 | $148.24 | 8 532 |
| 2021-10-14 | $146.64 | $147.60 | $146.55 | $146.98 | 7 053 |
| 2021-10-13 | $146.00 | $146.97 | $144.79 | $146.25 | 12 421 |
| 2021-10-12 | $144.78 | $145.78 | $144.34 | $144.85 | 8 604 |
| 2021-10-11 | $143.33 | $144.02 | $142.84 | $142.96 | 10 010 |
| 2021-10-08 | $145.01 | $145.01 | $144.42 | $144.42 | 2 111 |
| 2021-10-07 | $145.42 | $145.98 | $144.38 | $145.32 | 11 461 |
| 2021-10-06 | $144.87 | $145.41 | $143.74 | $144.73 | 8 783 |
| 2021-10-05 | $144.51 | $145.49 | $143.31 | $144.93 | 11 163 |
| 2021-10-04 | $143.92 | $144.72 | $142.20 | $142.75 | 19 541 |
| 2021-10-01 | $145.79 | $146.41 | $144.40 | $146.03 | 10 896 |
| 2021-09-30 | $144.69 | $145.72 | $144.33 | $144.84 | 15 299 |
| 2021-09-29 | $146.26 | $146.26 | $144.55 | $144.55 | 15 610 |
| 2021-09-28 | $147.11 | $147.11 | $144.82 | $145.43 | 12 454 |
| 2021-09-27 | $147.75 | $148.04 | $146.87 | $147.03 | 15 927 |
| 2021-09-24 | $146.59 | $148.03 | $146.59 | $147.21 | 10 010 |
| 2021-09-23 | $147.09 | $147.49 | $146.65 | $146.72 | 9 753 |
| 2021-09-22 | $145.02 | $146.66 | $145.02 | $146.11 | 10 662 |
| 2021-09-21 | $145.95 | $146.45 | $144.39 | $144.88 | 20 681 |
| 2021-09-20 | $145.94 | $145.94 | $143.51 | $145.28 | 19 685 |
| 2021-09-17 | $146.85 | $146.85 | $145.62 | $146.67 | 15 003 |
| 2021-09-16 | $147.55 | $147.55 | $145.61 | $146.32 | 14 751 |
| 2021-09-15 | $148.12 | $149.24 | $146.87 | $147.24 | 20 755 |
| 2021-09-14 | $149.00 | $149.54 | $147.32 | $147.34 | 25 474 |
| 2021-09-13 | $149.71 | $149.87 | $148.00 | $148.72 | 36 017 |
| 2021-09-10 | $146.67 | $147.29 | $146.00 | $146.53 | 17 144 |
| 2021-09-09 | $145.15 | $147.55 | $145.10 | $145.77 | 27 007 |
| 2021-09-08 | $143.36 | $144.12 | $143.35 | $143.68 | 13 333 |
| 2021-09-07 | $145.07 | $145.70 | $143.01 | $143.01 | 15 183 |
| 2021-09-03 | $145.90 | $145.90 | $144.39 | $144.93 | 13 304 |
| 2021-09-02 | $145.48 | $145.76 | $144.40 | $145.69 | 28 741 |
| 2021-09-01 | $146.44 | $146.54 | $145.09 | $145.22 | 22 953 |
| 2021-08-31 | $145.26 | $146.90 | $145.11 | $145.11 | 28 767 |
| 2021-08-30 | $145.75 | $146.99 | $145.60 | $146.70 | 14 672 |
| 2021-08-27 | $144.44 | $146.29 | $144.44 | $145.80 | 15 661 |
| 2021-08-26 | $146.20 | $146.42 | $144.61 | $144.97 | 32 959 |
| 2021-08-25 | $145.96 | $146.64 | $145.01 | $145.38 | 581 414 |
| 2021-08-24 | $145.89 | $147.18 | $144.09 | $145.83 | 171 175 |
| 2021-08-23 | $145.88 | $147.22 | $145.64 | $146.06 | 42 467 |
| 2021-08-20 | $142.96 | $145.53 | $142.26 | $145.25 | 38 510 |
| 2021-08-19 | $143.31 | $145.98 | $142.91 | $143.48 | 49 447 |
| 2021-08-18 | $144.17 | $144.85 | $141.96 | $142.19 | 33 448 |
| 2021-08-17 | $143.97 | $144.43 | $141.66 | $143.14 | 36 969 |
| 2021-08-16 | $144.00 | $145.10 | $143.67 | $144.38 | 36 276 |
| 2021-08-13 | $141.25 | $142.51 | $141.01 | $142.51 | 24 735 |
| 2021-08-12 | $142.62 | $144.07 | $140.43 | $141.13 | 73 459 |
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... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
