NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$202.33
+0.93 (+0.462%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $207.13 | Friday, 3rd May 2024 ESLT stock ended at $202.33. This is 0.462% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.86% from a day low at $201.08 to a day high of $202.80. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $183.80 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $168.60 | $170.51 | $168.60 | $170.30 | 22 938 |
| Mar 29, 2023 | $169.04 | $169.04 | $166.35 | $168.12 | 26 851 |
| Mar 28, 2023 | $175.00 | $175.83 | $169.58 | $171.50 | 75 705 |
| Mar 27, 2023 | $176.11 | $178.72 | $174.41 | $178.35 | 29 068 |
| Mar 24, 2023 | $175.75 | $177.11 | $174.72 | $176.40 | 15 734 |
| Mar 23, 2023 | $176.46 | $180.39 | $175.33 | $176.44 | 38 779 |
| Mar 22, 2023 | $176.06 | $179.18 | $176.06 | $176.64 | 45 750 |
| Mar 21, 2023 | $175.41 | $176.21 | $174.35 | $174.74 | 25 864 |
| Mar 20, 2023 | $172.61 | $175.47 | $172.61 | $175.14 | 28 996 |
| Mar 17, 2023 | $173.44 | $173.63 | $171.58 | $171.58 | 25 812 |
| Mar 16, 2023 | $172.18 | $173.96 | $171.03 | $172.75 | 42 867 |
| Mar 15, 2023 | $174.76 | $176.50 | $174.04 | $175.47 | 45 939 |
| Mar 14, 2023 | $175.49 | $176.08 | $172.77 | $173.52 | 57 983 |
| Mar 13, 2023 | $172.62 | $174.33 | $171.43 | $174.33 | 21 150 |
| Mar 10, 2023 | $176.85 | $177.08 | $174.04 | $174.93 | 51 500 |
| Mar 09, 2023 | $177.19 | $178.94 | $176.83 | $177.46 | 38 070 |
| Mar 08, 2023 | $177.01 | $177.01 | $175.56 | $176.83 | 33 749 |
| Mar 07, 2023 | $175.80 | $176.45 | $173.76 | $174.12 | 23 264 |
| Mar 06, 2023 | $171.31 | $177.33 | $171.31 | $175.78 | 25 709 |
| Mar 03, 2023 | $169.87 | $170.56 | $168.15 | $168.54 | 42 240 |
| Mar 02, 2023 | $167.31 | $169.50 | $166.11 | $169.02 | 48 496 |
| Mar 01, 2023 | $168.94 | $169.57 | $166.75 | $168.09 | 28 700 |
| Feb 28, 2023 | $167.47 | $169.36 | $167.10 | $168.92 | 40 426 |
| Feb 27, 2023 | $168.50 | $169.62 | $167.38 | $168.69 | 44 941 |
| Feb 24, 2023 | $169.22 | $169.93 | $167.62 | $169.00 | 33 302 |
