NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$200.41
-1.92 (-0.95%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ESLT stock ended at $200.41. This is 0.95% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.81% from a day low at $200.00 to a day high of $201.63. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 08, 2021 | $156.89 | $157.42 | $156.02 | $156.08 | 15 790 |
| Nov 05, 2021 | $155.94 | $158.60 | $155.94 | $157.14 | 31 039 |
| Nov 04, 2021 | $155.57 | $156.60 | $155.31 | $155.85 | 22 361 |
| Nov 03, 2021 | $153.94 | $156.94 | $153.69 | $156.94 | 17 306 |
| Nov 02, 2021 | $154.08 | $154.54 | $152.85 | $152.99 | 44 333 |
| Nov 01, 2021 | $155.83 | $158.07 | $154.45 | $157.21 | 42 645 |
| Oct 29, 2021 | $155.32 | $158.93 | $154.58 | $158.81 | 31 134 |
| Oct 28, 2021 | $157.50 | $157.59 | $154.80 | $155.11 | 83 439 |
| Oct 27, 2021 | $158.64 | $162.77 | $156.85 | $159.01 | 583 231 |
| Oct 26, 2021 | $151.59 | $157.95 | $151.59 | $157.25 | 111 393 |
| Oct 25, 2021 | $147.34 | $149.30 | $146.91 | $148.55 | 24 930 |
| Oct 22, 2021 | $146.00 | $146.69 | $145.62 | $146.00 | 10 809 |
| Oct 21, 2021 | $145.43 | $145.96 | $144.99 | $145.60 | 9 295 |
| Oct 20, 2021 | $145.43 | $145.81 | $145.02 | $145.50 | 13 990 |
| Oct 19, 2021 | $146.08 | $147.64 | $146.08 | $147.57 | 7 271 |
| Oct 18, 2021 | $146.02 | $146.63 | $145.02 | $146.02 | 12 068 |
| Oct 15, 2021 | $147.93 | $148.71 | $147.67 | $148.24 | 8 532 |
| Oct 14, 2021 | $146.64 | $147.60 | $146.55 | $146.98 | 7 053 |
| Oct 13, 2021 | $146.00 | $146.97 | $144.79 | $146.25 | 12 421 |
| Oct 12, 2021 | $144.78 | $145.78 | $144.34 | $144.85 | 8 604 |
| Oct 11, 2021 | $143.33 | $144.02 | $142.84 | $142.96 | 10 010 |
| Oct 08, 2021 | $145.01 | $145.01 | $144.42 | $144.42 | 2 111 |
| Oct 07, 2021 | $145.42 | $145.98 | $144.38 | $145.32 | 11 461 |
| Oct 06, 2021 | $144.87 | $145.41 | $143.74 | $144.73 | 8 783 |
| Oct 05, 2021 | $144.51 | $145.49 | $143.31 | $144.93 | 11 163 |
