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 |
| Oct 01, 2021 | $145.79 | $146.41 | $144.40 | $146.03 | 10 896 |
| Sep 30, 2021 | $144.69 | $145.72 | $144.33 | $144.84 | 15 299 |
| Sep 29, 2021 | $146.26 | $146.26 | $144.55 | $144.55 | 15 610 |
| Sep 28, 2021 | $147.11 | $147.11 | $144.82 | $145.43 | 12 454 |
| Sep 27, 2021 | $147.75 | $148.04 | $146.87 | $147.03 | 15 927 |
| Sep 24, 2021 | $146.59 | $148.03 | $146.59 | $147.21 | 10 010 |
| Sep 23, 2021 | $147.09 | $147.49 | $146.65 | $146.72 | 9 753 |
| Sep 22, 2021 | $145.02 | $146.66 | $145.02 | $146.11 | 10 662 |
| Sep 21, 2021 | $145.95 | $146.45 | $144.39 | $144.88 | 20 681 |
| Sep 20, 2021 | $145.94 | $145.94 | $143.51 | $145.28 | 19 685 |
| Sep 17, 2021 | $146.85 | $146.85 | $145.62 | $146.67 | 15 003 |
| Sep 16, 2021 | $147.55 | $147.55 | $145.61 | $146.32 | 14 751 |
| Sep 15, 2021 | $148.12 | $149.24 | $146.87 | $147.24 | 20 755 |
| Sep 14, 2021 | $149.00 | $149.54 | $147.32 | $147.34 | 25 474 |
| Sep 13, 2021 | $149.71 | $149.87 | $148.00 | $148.72 | 36 017 |
| Sep 10, 2021 | $146.67 | $147.29 | $146.00 | $146.53 | 17 144 |
| Sep 09, 2021 | $145.15 | $147.55 | $145.10 | $145.77 | 27 007 |
| Sep 08, 2021 | $143.36 | $144.12 | $143.35 | $143.68 | 13 333 |
| Sep 07, 2021 | $145.07 | $145.70 | $143.01 | $143.01 | 15 183 |
| Sep 03, 2021 | $145.90 | $145.90 | $144.39 | $144.93 | 13 304 |
| Sep 02, 2021 | $145.48 | $145.76 | $144.40 | $145.69 | 28 741 |
| Sep 01, 2021 | $146.44 | $146.54 | $145.09 | $145.22 | 22 953 |
| Aug 31, 2021 | $145.26 | $146.90 | $145.11 | $145.11 | 28 767 |
| Aug 30, 2021 | $145.75 | $146.99 | $145.60 | $146.70 | 14 672 |
| Aug 27, 2021 | $144.44 | $146.29 | $144.44 | $145.80 | 15 661 |
