NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$199.05
-0.81 (-0.405%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $205.35 | Friday, 10th May 2024 ESLT stock ended at $199.05. This is 0.405% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.603% from a day low at $198.08 to a day high of $199.28. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $183.80 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 31, 2020 | $133.05 | $133.44 | $127.39 | $127.69 | 57 797 |
| Mar 30, 2020 | $126.00 | $128.96 | $125.25 | $128.41 | 44 289 |
| Mar 27, 2020 | $120.93 | $122.29 | $120.00 | $120.20 | 31 330 |
| Mar 26, 2020 | $118.44 | $123.51 | $117.23 | $123.01 | 49 893 |
| Mar 25, 2020 | $123.82 | $123.89 | $116.12 | $118.89 | 63 564 |
| Mar 24, 2020 | $124.30 | $124.81 | $119.32 | $121.73 | 54 833 |
| Mar 23, 2020 | $118.19 | $121.31 | $114.66 | $117.21 | 32 899 |
| Mar 20, 2020 | $123.11 | $124.69 | $119.25 | $119.71 | 28 356 |
| Mar 19, 2020 | $118.83 | $123.41 | $117.82 | $121.78 | 37 052 |
| Mar 18, 2020 | $115.10 | $121.91 | $115.10 | $119.50 | 51 725 |
| Mar 17, 2020 | $117.85 | $121.97 | $117.01 | $121.97 | 50 414 |
| Mar 16, 2020 | $110.00 | $122.00 | $110.00 | $115.57 | 46 158 |
| Mar 13, 2020 | $120.90 | $122.82 | $117.01 | $122.82 | 51 955 |
| Mar 12, 2020 | $118.14 | $122.19 | $116.84 | $116.84 | 45 384 |
| Mar 11, 2020 | $134.55 | $134.55 | $127.33 | $128.58 | 36 037 |
