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 |
| Aug 26, 2021 | $146.20 | $146.42 | $144.61 | $144.97 | 32 959 |
| Aug 25, 2021 | $145.96 | $146.64 | $145.01 | $145.38 | 581 414 |
| Aug 24, 2021 | $145.89 | $147.18 | $144.09 | $145.83 | 171 175 |
| Aug 23, 2021 | $145.88 | $147.22 | $145.64 | $146.06 | 42 467 |
| Aug 20, 2021 | $142.96 | $145.53 | $142.26 | $145.25 | 38 510 |
| Aug 19, 2021 | $143.31 | $145.98 | $142.91 | $143.48 | 49 447 |
| Aug 18, 2021 | $144.17 | $144.85 | $141.96 | $142.19 | 33 448 |
| Aug 17, 2021 | $143.97 | $144.43 | $141.66 | $143.14 | 36 969 |
| Aug 16, 2021 | $144.00 | $145.10 | $143.67 | $144.38 | 36 276 |
| Aug 13, 2021 | $141.25 | $142.51 | $141.01 | $142.51 | 24 735 |
| Aug 12, 2021 | $142.62 | $144.07 | $140.43 | $141.13 | 73 459 |
| Aug 11, 2021 | $131.46 | $132.15 | $130.31 | $132.15 | 11 051 |
| Aug 10, 2021 | $131.39 | $131.46 | $130.54 | $130.98 | 23 141 |
| Aug 09, 2021 | $132.11 | $133.04 | $131.86 | $133.04 | 14 235 |
| Aug 06, 2021 | $133.90 | $133.98 | $132.44 | $133.00 | 28 707 |
| Aug 05, 2021 | $131.91 | $133.50 | $131.73 | $133.50 | 16 564 |
| Aug 04, 2021 | $131.99 | $133.49 | $131.31 | $131.31 | 19 698 |
| Aug 03, 2021 | $132.33 | $132.99 | $131.53 | $132.17 | 14 957 |
| Aug 02, 2021 | $132.58 | $132.58 | $131.28 | $131.87 | 22 186 |
| Jul 30, 2021 | $133.15 | $134.50 | $132.61 | $132.63 | 29 088 |
| Jul 29, 2021 | $132.08 | $134.33 | $131.65 | $134.33 | 44 359 |
| Jul 28, 2021 | $133.60 | $134.62 | $131.02 | $132.97 | 636 134 |
| Jul 27, 2021 | $126.13 | $134.70 | $125.85 | $132.71 | 221 775 |
| Jul 26, 2021 | $126.02 | $127.21 | $126.02 | $126.94 | 56 152 |
| Jul 23, 2021 | $125.69 | $126.71 | $125.69 | $126.06 | 31 209 |
