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 |
| Mar 10, 2020 | $135.99 | $136.73 | $132.30 | $136.73 | 19 796 |
| Mar 09, 2020 | $125.44 | $139.94 | $125.44 | $131.90 | 43 013 |
| Mar 06, 2020 | $139.83 | $141.64 | $139.29 | $141.24 | 31 035 |
| Mar 05, 2020 | $142.69 | $144.84 | $142.55 | $142.55 | 15 842 |
| Mar 04, 2020 | $149.50 | $149.50 | $145.47 | $146.96 | 22 486 |
| Mar 03, 2020 | $149.99 | $149.99 | $146.77 | $148.50 | 39 048 |
| Mar 02, 2020 | $147.20 | $149.32 | $145.84 | $149.32 | 33 686 |
| Feb 28, 2020 | $143.90 | $148.40 | $143.90 | $148.40 | 29 929 |
| Feb 27, 2020 | $150.38 | $151.50 | $147.57 | $147.57 | 18 404 |
| Feb 26, 2020 | $154.76 | $155.90 | $153.16 | $154.38 | 18 488 |
| Feb 25, 2020 | $155.04 | $155.04 | $150.17 | $150.40 | 15 756 |
| Feb 24, 2020 | $155.10 | $156.89 | $155.01 | $155.69 | 12 392 |
| Feb 21, 2020 | $157.89 | $158.48 | $157.67 | $158.29 | 7 763 |
| Feb 20, 2020 | $159.22 | $161.34 | $157.65 | $158.38 | 16 531 |
| Feb 19, 2020 | $162.26 | $163.10 | $162.02 | $162.38 | 8 096 |
| Feb 18, 2020 | $162.36 | $163.81 | $162.27 | $162.53 | 13 802 |
| Feb 14, 2020 | $157.45 | $158.28 | $157.13 | $157.94 | 8 982 |
| Feb 13, 2020 | $157.07 | $157.65 | $155.50 | $157.21 | 11 405 |
| Feb 12, 2020 | $158.76 | $160.15 | $158.44 | $159.44 | 13 343 |
| Feb 11, 2020 | $157.61 | $159.00 | $157.61 | $158.21 | 11 367 |
| Feb 10, 2020 | $152.62 | $155.89 | $152.62 | $155.43 | 9 382 |
| Feb 07, 2020 | $154.27 | $154.98 | $154.14 | $154.19 | 4 973 |
| Feb 06, 2020 | $155.72 | $155.85 | $154.52 | $154.84 | 12 427 |
| Feb 05, 2020 | $154.20 | $155.11 | $153.61 | $154.79 | 15 641 |
| Feb 04, 2020 | $151.48 | $152.96 | $151.48 | $152.45 | 11 100 |
