NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$199.99
-3.10 (-1.53%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Thursday, 25th Apr 2024 ESLT stock ended at $199.99. This is 1.53% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $198.54 to a day high of $201.52. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $180.25 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $128.52 | $128.95 | $127.30 | $127.85 | 11 587 |
| Jul 13, 2021 | $126.68 | $127.64 | $126.43 | $127.58 | 42 318 |
| Jul 12, 2021 | $128.00 | $128.04 | $126.41 | $127.20 | 20 824 |
| Jul 09, 2021 | $129.09 | $129.09 | $128.43 | $128.89 | 13 059 |
| Jul 08, 2021 | $127.58 | $128.38 | $127.41 | $127.60 | 11 127 |
| Jul 07, 2021 | $128.53 | $129.72 | $128.20 | $129.70 | 34 262 |
| Jul 06, 2021 | $128.24 | $128.72 | $126.51 | $127.87 | 23 036 |
| Jul 02, 2021 | $129.11 | $129.11 | $128.01 | $128.60 | 11 698 |
| Jul 01, 2021 | $129.62 | $129.62 | $128.12 | $128.66 | 19 174 |
| Jun 30, 2021 | $129.03 | $130.12 | $129.03 | $129.75 | 19 195 |
| Jun 29, 2021 | $129.97 | $130.53 | $128.50 | $128.95 | 80 538 |
| Jun 28, 2021 | $132.14 | $132.51 | $131.04 | $131.55 | 31 990 |
| Jun 25, 2021 | $134.97 | $134.97 | $134.01 | $134.14 | 14 915 |
| Jun 24, 2021 | $133.77 | $134.51 | $133.57 | $134.27 | 11 405 |
| Jun 23, 2021 | $133.40 | $135.08 | $133.21 | $133.58 | 38 406 |
| Jun 22, 2021 | $132.00 | $132.00 | $130.66 | $131.30 | 37 068 |
| Jun 21, 2021 | $131.89 | $133.76 | $131.65 | $132.93 | 16 253 |
| Jun 18, 2021 | $133.56 | $133.56 | $130.76 | $130.76 | 130 250 |
| Jun 17, 2021 | $133.98 | $136.44 | $130.41 | $136.44 | 149 508 |
| Jun 16, 2021 | $134.52 | $136.48 | $133.03 | $134.76 | 78 597 |
| Jun 15, 2021 | $130.99 | $134.72 | $130.82 | $133.97 | 94 498 |
| Jun 14, 2021 | $130.57 | $131.96 | $130.31 | $131.62 | 63 184 |
| Jun 11, 2021 | $132.63 | $132.63 | $130.70 | $132.60 | 18 289 |
| Jun 10, 2021 | $130.85 | $132.35 | $130.45 | $132.35 | 25 953 |
| Jun 09, 2021 | $130.05 | $131.11 | $130.05 | $130.92 | 10 130 |
