NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$203.21
+0.640 (+0.316%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Tuesday, 23rd Apr 2024 ESLT stock ended at $203.21. This is 0.316% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.19% from a day low at $201.51 to a day high of $203.90. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $174.78 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Sep 23, 2020 | $122.61 | $123.10 | $120.00 | $120.07 | 30 205 |
| Sep 22, 2020 | $124.59 | $125.41 | $124.20 | $124.20 | 20 503 |
| Sep 21, 2020 | $122.80 | $123.35 | $122.03 | $122.97 | 20 005 |
| Sep 18, 2020 | $125.13 | $125.13 | $124.10 | $124.96 | 8 513 |
| Sep 17, 2020 | $123.35 | $126.07 | $123.01 | $124.98 | 13 356 |
| Sep 16, 2020 | $126.17 | $126.17 | $124.10 | $124.36 | 12 315 |
| Sep 15, 2020 | $128.76 | $129.02 | $126.55 | $127.00 | 21 941 |
| Sep 14, 2020 | $127.38 | $128.33 | $126.91 | $127.10 | 31 018 |
| Sep 11, 2020 | $122.00 | $123.52 | $121.50 | $121.50 | 24 364 |
| Sep 10, 2020 | $125.61 | $125.61 | $121.75 | $121.77 | 23 150 |
| Sep 09, 2020 | $126.81 | $127.34 | $125.46 | $126.03 | 23 747 |
| Sep 08, 2020 | $126.10 | $127.18 | $125.25 | $125.25 | 22 957 |
| Sep 04, 2020 | $126.29 | $127.30 | $123.50 | $125.68 | 31 074 |
| Sep 03, 2020 | $127.51 | $129.31 | $125.70 | $126.39 | 54 169 |
| Sep 02, 2020 | $131.87 | $132.49 | $131.34 | $131.84 | 39 632 |
| Sep 01, 2020 | $133.15 | $135.55 | $132.68 | $134.61 | 42 957 |
| Aug 31, 2020 | $134.27 | $135.05 | $133.67 | $134.33 | 24 370 |
| Aug 28, 2020 | $135.56 | $137.33 | $134.95 | $135.96 | 10 869 |
| Aug 27, 2020 | $135.40 | $136.61 | $134.57 | $134.57 | 11 340 |
| Aug 26, 2020 | $134.59 | $135.91 | $134.15 | $135.86 | 19 283 |
| Aug 25, 2020 | $135.62 | $135.67 | $134.33 | $135.05 | 12 147 |
| Aug 24, 2020 | $138.18 | $138.41 | $135.51 | $136.75 | 15 249 |
| Aug 21, 2020 | $133.62 | $134.42 | $133.62 | $134.41 | 8 195 |
| Aug 20, 2020 | $133.95 | $134.44 | $133.89 | $134.16 | 11 691 |
| Aug 19, 2020 | $137.28 | $137.97 | $136.82 | $137.14 | 15 854 |
