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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2021 | $134.72 | $135.72 | $134.72 | $135.24 | 20 809 |
| Jan 21, 2021 | $136.14 | $136.33 | $134.60 | $135.28 | 29 056 |
| Jan 20, 2021 | $137.33 | $137.65 | $136.18 | $137.26 | 37 187 |
| Jan 19, 2021 | $138.97 | $138.97 | $136.00 | $136.78 | 40 571 |
| Jan 15, 2021 | $139.00 | $139.00 | $134.54 | $135.28 | 58 690 |
| Jan 14, 2021 | $134.98 | $141.28 | $134.98 | $140.26 | 75 967 |
| Jan 13, 2021 | $135.91 | $137.17 | $135.35 | $137.17 | 20 443 |
| Jan 12, 2021 | $134.04 | $135.25 | $133.00 | $135.25 | 41 853 |
| Jan 11, 2021 | $130.49 | $131.97 | $130.04 | $131.50 | 19 877 |
| Jan 08, 2021 | $129.48 | $129.48 | $127.39 | $128.68 | 29 471 |
| Jan 07, 2021 | $129.45 | $129.45 | $128.16 | $128.63 | 25 824 |
| Jan 06, 2021 | $132.14 | $133.11 | $127.55 | $128.84 | 69 204 |
| Jan 05, 2021 | $134.70 | $134.70 | $131.14 | $132.62 | 31 246 |
| Jan 04, 2021 | $133.68 | $133.93 | $128.31 | $130.01 | 42 351 |
| Dec 31, 2020 | $131.74 | $131.95 | $129.98 | $130.80 | 21 847 |
| Dec 30, 2020 | $130.82 | $131.32 | $129.98 | $131.15 | 26 005 |
| Dec 29, 2020 | $131.65 | $132.00 | $128.99 | $128.99 | 17 204 |
| Dec 28, 2020 | $131.89 | $132.01 | $128.91 | $129.66 | 22 523 |
| Dec 24, 2020 | $131.21 | $131.25 | $129.44 | $131.00 | 34 229 |
| Dec 23, 2020 | $124.83 | $127.41 | $124.83 | $126.91 | 42 325 |
| Dec 22, 2020 | $122.27 | $123.01 | $121.92 | $122.60 | 27 002 |
| Dec 21, 2020 | $120.56 | $120.81 | $119.05 | $120.50 | 42 692 |
| Dec 18, 2020 | $125.40 | $126.32 | $125.05 | $126.25 | 46 650 |
| Dec 17, 2020 | $124.00 | $126.09 | $124.00 | $125.05 | 33 511 |
| Dec 16, 2020 | $120.38 | $121.00 | $120.00 | $120.25 | 20 974 |
