NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$199.99
-3.10 (-1.53%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Thursday, 25th Apr 2024 ESLT stock ended at $199.99. This is 1.53% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $198.54 to a day high of $201.52. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $180.25 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $197.99 | $198.00 | $196.29 | $196.72 | 13 503 |
| Jun 01, 2023 | $198.95 | $198.95 | $195.53 | $196.44 | 44 740 |
| May 31, 2023 | $208.49 | $208.49 | $203.11 | $206.34 | 48 791 |
| May 30, 2023 | $209.42 | $213.29 | $203.98 | $205.54 | 85 883 |
| May 26, 2023 | $192.15 | $193.76 | $191.41 | $193.76 | 17 220 |
| May 25, 2023 | $193.46 | $194.46 | $191.41 | $193.49 | 12 354 |
| May 24, 2023 | $193.95 | $193.95 | $192.03 | $193.67 | 12 560 |
| May 23, 2023 | $199.39 | $199.39 | $195.13 | $195.64 | 17 489 |
| May 22, 2023 | $203.87 | $204.13 | $202.41 | $203.60 | 22 501 |
| May 19, 2023 | $208.05 | $208.05 | $206.03 | $207.12 | 30 183 |
| May 18, 2023 | $207.51 | $208.00 | $206.10 | $207.60 | 30 980 |
| May 17, 2023 | $200.41 | $203.32 | $200.16 | $201.98 | 41 268 |
| May 16, 2023 | $197.16 | $198.46 | $196.99 | $196.99 | 24 780 |
| May 15, 2023 | $195.12 | $195.12 | $193.15 | $194.00 | 15 262 |
| May 12, 2023 | $192.47 | $192.47 | $190.01 | $190.80 | 16 979 |
| May 11, 2023 | $195.01 | $195.01 | $192.40 | $193.52 | 10 335 |
| May 10, 2023 | $194.70 | $196.03 | $194.24 | $195.40 | 20 237 |
| May 09, 2023 | $191.60 | $193.17 | $191.39 | $192.50 | 17 392 |
| May 08, 2023 | $195.50 | $195.50 | $191.50 | $192.19 | 39 682 |
| May 05, 2023 | $191.76 | $193.03 | $190.11 | $192.94 | 11 909 |
| May 04, 2023 | $192.42 | $192.69 | $190.81 | $191.38 | 22 559 |
| May 03, 2023 | $189.05 | $190.95 | $188.20 | $188.42 | 26 959 |
| May 02, 2023 | $189.01 | $192.04 | $189.01 | $191.49 | 33 540 |
| May 01, 2023 | $184.59 | $186.88 | $184.59 | $185.64 | 13 830 |
| Apr 28, 2023 | $183.71 | $184.51 | $183.02 | $183.81 | 21 238 |
