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 |
| Mar 19, 2024 | $201.10 | $201.94 | $199.36 | $201.92 | 12 600 |
| Mar 18, 2024 | $201.55 | $201.94 | $200.17 | $200.64 | 13 507 |
| Mar 15, 2024 | $198.98 | $200.34 | $198.80 | $200.10 | 43 144 |
| Mar 14, 2024 | $202.84 | $203.30 | $198.26 | $198.75 | 43 227 |
| Mar 13, 2024 | $200.77 | $203.26 | $200.39 | $203.26 | 42 127 |
| Mar 12, 2024 | $201.58 | $201.84 | $200.38 | $201.63 | 56 362 |
| Mar 11, 2024 | $208.46 | $208.59 | $205.72 | $206.38 | 82 922 |
| Mar 08, 2024 | $215.68 | $215.92 | $213.80 | $214.94 | 19 407 |
| Mar 07, 2024 | $212.03 | $215.29 | $211.42 | $215.09 | 24 693 |
| Mar 06, 2024 | $215.14 | $215.51 | $213.92 | $214.58 | 16 813 |
| Mar 05, 2024 | $217.26 | $217.95 | $215.14 | $215.44 | 31 198 |
| Mar 04, 2024 | $220.89 | $222.50 | $220.36 | $220.61 | 41 768 |
| Mar 01, 2024 | $224.31 | $225.64 | $223.35 | $225.48 | 25 449 |
| Feb 29, 2024 | $221.88 | $224.12 | $221.88 | $223.34 | 28 645 |
| Feb 28, 2024 | $217.95 | $221.50 | $217.41 | $220.37 | 28 926 |
| Feb 27, 2024 | $220.00 | $223.49 | $220.00 | $223.38 | 14 978 |
| Feb 26, 2024 | $216.67 | $221.55 | $216.54 | $220.05 | 36 478 |
| Feb 23, 2024 | $210.85 | $211.40 | $210.26 | $211.39 | 7 539 |
| Feb 22, 2024 | $208.73 | $210.47 | $208.73 | $210.17 | 11 459 |
| Feb 21, 2024 | $205.86 | $206.85 | $205.35 | $206.23 | 9 412 |
| Feb 20, 2024 | $206.20 | $207.07 | $204.92 | $204.92 | 15 792 |
| Feb 16, 2024 | $204.50 | $206.22 | $204.50 | $205.07 | 7 528 |
| Feb 15, 2024 | $204.32 | $206.21 | $202.96 | $205.05 | 23 593 |
| Feb 14, 2024 | $204.66 | $208.11 | $204.66 | $208.11 | 11 673 |
| Feb 13, 2024 | $202.95 | $203.19 | $201.51 | $201.79 | 14 118 |
