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 |
| May 06, 2020 | $137.57 | $138.20 | $134.24 | $134.60 | 35 785 |
| May 05, 2020 | $135.45 | $136.34 | $134.74 | $135.15 | 23 284 |
| May 04, 2020 | $131.57 | $132.21 | $130.53 | $131.89 | 22 755 |
| May 01, 2020 | $133.46 | $133.54 | $131.80 | $132.67 | 22 134 |
| Apr 30, 2020 | $136.75 | $137.02 | $133.97 | $135.97 | 26 473 |
| Apr 29, 2020 | $134.94 | $136.48 | $134.05 | $135.70 | 24 013 |
| Apr 28, 2020 | $135.84 | $135.84 | $132.09 | $132.11 | 27 993 |
| Apr 27, 2020 | $135.50 | $135.90 | $133.35 | $134.06 | 48 617 |
| Apr 24, 2020 | $127.28 | $128.45 | $126.72 | $127.65 | 37 269 |
| Apr 23, 2020 | $128.01 | $128.74 | $126.48 | $127.27 | 37 147 |
| Apr 22, 2020 | $126.00 | $126.35 | $123.80 | $125.22 | 27 831 |
| Apr 21, 2020 | $125.00 | $125.31 | $121.94 | $123.05 | 41 741 |
| Apr 20, 2020 | $123.41 | $124.05 | $121.99 | $121.99 | 36 700 |
| Apr 17, 2020 | $120.14 | $122.00 | $120.14 | $121.20 | 41 249 |
| Apr 16, 2020 | $119.91 | $119.94 | $118.47 | $119.68 | 22 856 |
| Apr 15, 2020 | $122.33 | $123.72 | $121.25 | $122.06 | 24 288 |
| Apr 14, 2020 | $123.69 | $124.21 | $122.86 | $124.12 | 54 250 |
| Apr 13, 2020 | $122.36 | $123.63 | $120.34 | $120.83 | 24 608 |
| Apr 09, 2020 | $124.15 | $124.70 | $122.11 | $122.66 | 22 887 |
| Apr 08, 2020 | $121.53 | $123.35 | $121.23 | $122.38 | 14 931 |
| Apr 07, 2020 | $123.24 | $123.44 | $119.10 | $120.12 | 42 221 |
| Apr 06, 2020 | $121.73 | $123.90 | $120.62 | $122.84 | 45 843 |
| Apr 03, 2020 | $120.51 | $120.85 | $118.58 | $120.57 | 20 824 |
| Apr 02, 2020 | $121.00 | $122.55 | $119.60 | $121.82 | 50 312 |
| Apr 01, 2020 | $124.28 | $124.66 | $121.41 | $122.01 | 32 530 |
