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 |
| Jun 11, 2020 | $145.11 | $145.28 | $141.00 | $141.00 | 31 354 |
| Jun 10, 2020 | $148.30 | $149.14 | $147.22 | $148.55 | 13 584 |
| Jun 09, 2020 | $146.74 | $150.12 | $145.82 | $149.64 | 26 203 |
| Jun 08, 2020 | $150.48 | $151.21 | $147.00 | $148.75 | 59 710 |
| Jun 05, 2020 | $149.39 | $150.38 | $149.00 | $150.37 | 43 933 |
| Jun 04, 2020 | $149.04 | $149.92 | $148.30 | $148.30 | 26 679 |
| Jun 03, 2020 | $149.28 | $149.35 | $147.67 | $148.67 | 21 252 |
| Jun 02, 2020 | $147.04 | $147.89 | $145.84 | $147.76 | 29 222 |
| Jun 01, 2020 | $142.48 | $143.57 | $142.15 | $143.16 | 32 443 |
| May 29, 2020 | $141.95 | $141.95 | $139.57 | $140.89 | 19 829 |
| May 28, 2020 | $145.88 | $145.88 | $140.73 | $141.55 | 20 681 |
| May 27, 2020 | $140.77 | $142.65 | $138.57 | $142.65 | 29 345 |
| May 26, 2020 | $140.01 | $140.82 | $136.01 | $136.01 | 28 378 |
| May 22, 2020 | $137.23 | $137.49 | $136.23 | $137.30 | 14 161 |
| May 21, 2020 | $137.70 | $138.01 | $136.21 | $136.86 | 13 935 |
| May 20, 2020 | $137.18 | $138.46 | $136.84 | $137.91 | 20 232 |
| May 19, 2020 | $137.24 | $137.84 | $135.01 | $135.34 | 29 811 |
| May 18, 2020 | $134.72 | $136.61 | $134.41 | $136.28 | 24 130 |
| May 15, 2020 | $129.29 | $132.48 | $129.20 | $132.10 | 16 475 |
| May 14, 2020 | $131.00 | $131.78 | $129.28 | $130.84 | 25 710 |
| May 13, 2020 | $136.03 | $136.20 | $132.01 | $133.01 | 28 608 |
| May 12, 2020 | $135.68 | $136.91 | $134.01 | $134.30 | 26 586 |
| May 11, 2020 | $137.00 | $137.49 | $135.88 | $136.72 | 30 865 |
| May 08, 2020 | $136.55 | $138.48 | $136.55 | $138.48 | 19 886 |
| May 07, 2020 | $136.03 | $136.67 | $135.38 | $135.69 | 27 928 |
