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 |
| Jan 05, 2024 | $208.77 | $208.77 | $207.47 | $208.54 | 12 436 |
| Jan 04, 2024 | $208.09 | $209.79 | $208.06 | $208.42 | 16 246 |
| Jan 03, 2024 | $211.29 | $211.78 | $209.01 | $209.66 | 33 671 |
| Jan 02, 2024 | $215.50 | $215.81 | $212.29 | $212.30 | 28 915 |
| Dec 29, 2023 | $212.60 | $213.51 | $211.96 | $213.25 | 13 578 |
| Dec 28, 2023 | $212.41 | $213.92 | $211.39 | $212.79 | 39 293 |
| Dec 27, 2023 | $213.37 | $213.89 | $212.17 | $212.90 | 22 267 |
| Dec 26, 2023 | $215.77 | $215.77 | $212.64 | $214.49 | 13 130 |
| Dec 22, 2023 | $216.10 | $217.40 | $216.10 | $216.80 | 19 689 |
| Dec 21, 2023 | $215.00 | $215.87 | $214.19 | $215.53 | 14 462 |
| Dec 20, 2023 | $215.13 | $215.30 | $213.11 | $213.72 | 15 020 |
| Dec 19, 2023 | $215.46 | $215.52 | $213.70 | $214.16 | 26 227 |
| Dec 18, 2023 | $212.00 | $212.95 | $211.02 | $212.06 | 23 649 |
| Dec 15, 2023 | $208.31 | $208.31 | $205.49 | $206.10 | 29 444 |
| Dec 14, 2023 | $208.34 | $208.62 | $206.23 | $207.93 | 29 453 |
| Dec 13, 2023 | $208.96 | $212.42 | $208.96 | $212.42 | 28 672 |
| Dec 12, 2023 | $206.50 | $207.44 | $206.06 | $207.17 | 21 352 |
| Dec 11, 2023 | $207.47 | $207.51 | $206.30 | $206.80 | 25 248 |
| Dec 08, 2023 | $209.90 | $209.90 | $207.85 | $208.35 | 10 123 |
| Dec 07, 2023 | $207.35 | $209.47 | $206.68 | $209.21 | 31 541 |
| Dec 06, 2023 | $209.81 | $209.81 | $208.13 | $208.83 | 17 825 |
| Dec 05, 2023 | $205.68 | $207.47 | $204.68 | $207.11 | 37 832 |
| Dec 04, 2023 | $205.00 | $208.13 | $205.00 | $207.73 | 56 745 |
| Dec 01, 2023 | $202.88 | $204.34 | $201.73 | $204.21 | 50 036 |
| Nov 30, 2023 | $200.58 | $202.37 | $198.34 | $202.37 | 64 981 |
