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 |
| Mar 26, 2021 | $139.01 | $142.14 | $138.78 | $139.65 | 54 683 |
| Mar 25, 2021 | $136.48 | $138.30 | $134.39 | $138.30 | 29 996 |
| Mar 24, 2021 | $137.89 | $139.88 | $137.51 | $138.50 | 25 025 |
| Mar 23, 2021 | $136.77 | $137.79 | $136.08 | $136.25 | 11 064 |
| Mar 22, 2021 | $136.30 | $137.60 | $135.85 | $136.67 | 21 117 |
| Mar 19, 2021 | $136.08 | $136.08 | $133.49 | $135.57 | 16 617 |
| Mar 18, 2021 | $137.61 | $137.69 | $134.22 | $135.83 | 84 507 |
| Mar 17, 2021 | $139.01 | $141.24 | $138.94 | $140.44 | 31 943 |
| Mar 16, 2021 | $141.39 | $141.79 | $140.03 | $141.24 | 21 222 |
| Mar 15, 2021 | $140.00 | $142.15 | $139.18 | $141.00 | 43 950 |
| Mar 12, 2021 | $138.39 | $139.71 | $137.35 | $139.71 | 43 907 |
| Mar 11, 2021 | $136.85 | $139.34 | $136.57 | $138.22 | 23 205 |
| Mar 10, 2021 | $135.22 | $136.43 | $134.71 | $135.71 | 18 297 |
| Mar 09, 2021 | $132.66 | $135.84 | $132.16 | $134.21 | 42 606 |
| Mar 08, 2021 | $131.42 | $131.82 | $129.77 | $130.58 | 27 981 |
| Mar 05, 2021 | $131.00 | $131.82 | $127.45 | $131.36 | 27 425 |
| Mar 04, 2021 | $131.45 | $133.14 | $129.52 | $130.19 | 28 759 |
| Mar 03, 2021 | $134.38 | $134.38 | $132.04 | $132.04 | 21 529 |
| Mar 02, 2021 | $133.46 | $134.39 | $132.82 | $133.99 | 36 102 |
| Mar 01, 2021 | $130.69 | $134.28 | $130.57 | $133.37 | 30 343 |
| Feb 26, 2021 | $128.70 | $128.70 | $126.81 | $127.06 | 30 219 |
| Feb 25, 2021 | $132.60 | $133.08 | $129.00 | $129.63 | 37 450 |
| Feb 24, 2021 | $135.17 | $137.00 | $134.64 | $136.70 | 22 888 |
| Feb 23, 2021 | $136.43 | $137.00 | $135.13 | $136.76 | 26 514 |
| Feb 22, 2021 | $138.03 | $138.83 | $137.86 | $138.22 | 18 508 |
