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 |
| Feb 12, 2024 | $204.02 | $204.64 | $203.81 | $204.09 | 9 087 |
| Feb 09, 2024 | $204.97 | $205.66 | $204.62 | $205.23 | 12 615 |
| Feb 08, 2024 | $203.08 | $205.14 | $203.08 | $204.47 | 15 341 |
| Feb 07, 2024 | $206.00 | $207.79 | $204.67 | $205.39 | 29 870 |
| Feb 06, 2024 | $207.72 | $209.67 | $207.72 | $209.40 | 11 346 |
| Feb 05, 2024 | $206.62 | $208.50 | $206.28 | $208.50 | 9 823 |
| Feb 02, 2024 | $208.13 | $208.13 | $206.27 | $206.27 | 7 699 |
| Feb 01, 2024 | $206.60 | $209.13 | $205.50 | $209.13 | 15 133 |
| Jan 31, 2024 | $207.91 | $208.20 | $206.70 | $206.80 | 22 147 |
| Jan 30, 2024 | $208.19 | $208.49 | $206.04 | $206.83 | 8 432 |
| Jan 29, 2024 | $206.00 | $209.96 | $206.00 | $208.56 | 21 631 |
| Jan 26, 2024 | $205.42 | $205.82 | $204.40 | $204.93 | 7 280 |
| Jan 25, 2024 | $205.79 | $205.79 | $203.22 | $204.97 | 12 874 |
| Jan 24, 2024 | $203.24 | $204.44 | $202.72 | $202.72 | 15 626 |
| Jan 23, 2024 | $205.85 | $205.85 | $202.57 | $203.38 | 31 213 |
| Jan 22, 2024 | $208.36 | $209.30 | $208.33 | $208.48 | 11 809 |
| Jan 19, 2024 | $208.26 | $209.43 | $207.29 | $209.02 | 8 726 |
| Jan 18, 2024 | $205.72 | $207.42 | $205.66 | $207.18 | 14 755 |
| Jan 17, 2024 | $205.24 | $205.86 | $203.63 | $205.38 | 27 235 |
| Jan 16, 2024 | $207.15 | $208.14 | $206.58 | $206.73 | 16 293 |
| Jan 12, 2024 | $207.35 | $207.35 | $206.64 | $206.64 | 6 537 |
| Jan 11, 2024 | $206.51 | $206.74 | $205.46 | $206.21 | 15 989 |
| Jan 10, 2024 | $204.91 | $206.30 | $204.91 | $205.44 | 17 041 |
| Jan 09, 2024 | $205.16 | $205.56 | $204.31 | $204.44 | 19 351 |
| Jan 08, 2024 | $205.84 | $207.18 | $205.80 | $207.18 | 11 515 |
