NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$200.76
+0.770 (+0.385%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Friday, 26th Apr 2024 ESLT stock ended at $200.76. This is 0.385% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $199.00 to a day high of $200.83. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $183.02 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 17, 2020 | $133.29 | $133.49 | $131.89 | $132.73 | 22 000 |
| Jul 16, 2020 | $133.30 | $133.33 | $131.12 | $131.93 | 21 900 |
| Jul 15, 2020 | $130.87 | $131.79 | $130.21 | $130.97 | 21 100 |
| Jul 14, 2020 | $127.10 | $129.50 | $126.96 | $129.50 | 20 500 |
| Jul 13, 2020 | $129.27 | $130.00 | $127.34 | $128.19 | 29 000 |
| Jul 10, 2020 | $131.78 | $132.18 | $130.50 | $131.89 | 26 100 |
| Jul 09, 2020 | $133.00 | $134.35 | $130.25 | $130.25 | 22 600 |
| Jul 08, 2020 | $132.48 | $133.72 | $131.50 | $131.90 | 31 900 |
| Jul 07, 2020 | $131.99 | $133.26 | $131.00 | $131.00 | 39 400 |
| Jul 06, 2020 | $134.39 | $135.02 | $133.01 | $134.65 | 18 700 |
| Jul 02, 2020 | $141.05 | $141.24 | $137.93 | $138.00 | 28 301 |
| Jul 01, 2020 | $138.03 | $139.85 | $137.38 | $138.09 | 31 265 |
| Jun 30, 2020 | $135.54 | $137.46 | $135.45 | $137.05 | 32 759 |
| Jun 29, 2020 | $133.82 | $133.89 | $131.30 | $132.78 | 36 775 |
| Jun 26, 2020 | $138.01 | $138.01 | $135.97 | $137.26 | 13 143 |
| Jun 25, 2020 | $137.75 | $138.70 | $136.41 | $137.94 | 14 807 |
| Jun 24, 2020 | $142.00 | $142.00 | $137.06 | $137.18 | 32 234 |
| Jun 23, 2020 | $146.86 | $146.99 | $145.50 | $145.50 | 19 210 |
| Jun 22, 2020 | $144.59 | $147.59 | $144.59 | $146.07 | 30 020 |
| Jun 19, 2020 | $145.01 | $145.08 | $142.40 | $144.60 | 35 754 |
| Jun 18, 2020 | $143.52 | $144.14 | $142.75 | $143.25 | 16 011 |
| Jun 17, 2020 | $146.45 | $146.93 | $145.24 | $146.44 | 15 066 |
| Jun 16, 2020 | $147.07 | $147.07 | $143.74 | $145.40 | 32 645 |
| Jun 15, 2020 | $140.40 | $144.53 | $139.80 | $144.46 | 33 950 |
| Jun 12, 2020 | $142.84 | $143.17 | $138.87 | $141.22 | 34 255 |
