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 |
| Feb 03, 2020 | $149.06 | $151.44 | $149.06 | $150.74 | 23 527 |
| Jan 31, 2020 | $153.78 | $154.50 | $152.35 | $152.35 | 10 764 |
| Jan 30, 2020 | $154.18 | $155.00 | $153.18 | $154.35 | 15 084 |
| Jan 29, 2020 | $158.00 | $158.47 | $156.14 | $156.22 | 22 872 |
| Jan 28, 2020 | $157.00 | $158.14 | $155.66 | $157.87 | 25 802 |
| Jan 27, 2020 | $153.89 | $156.03 | $153.48 | $155.47 | 26 239 |
| Jan 24, 2020 | $154.74 | $155.38 | $153.70 | $153.82 | 8 280 |
| Jan 23, 2020 | $154.03 | $155.38 | $153.79 | $155.17 | 11 728 |
| Jan 22, 2020 | $155.46 | $156.00 | $154.71 | $155.83 | 13 168 |
| Jan 21, 2020 | $156.50 | $156.74 | $155.26 | $155.71 | 17 606 |
| Jan 17, 2020 | $157.50 | $158.32 | $156.50 | $156.74 | 7 367 |
| Jan 16, 2020 | $155.89 | $157.93 | $155.48 | $157.41 | 17 693 |
| Jan 15, 2020 | $157.40 | $158.53 | $157.40 | $158.02 | 13 151 |
| Jan 14, 2020 | $162.25 | $162.25 | $159.10 | $159.10 | 11 655 |
| Jan 13, 2020 | $159.23 | $161.88 | $158.79 | $161.88 | 11 356 |
| Jan 10, 2020 | $158.91 | $159.10 | $158.08 | $158.35 | 11 965 |
| Jan 09, 2020 | $156.95 | $159.35 | $156.59 | $158.89 | 14 343 |
| Jan 08, 2020 | $158.95 | $159.78 | $158.56 | $159.02 | 14 388 |
| Jan 07, 2020 | $161.20 | $161.36 | $159.21 | $159.21 | 15 860 |
| Jan 06, 2020 | $161.60 | $163.18 | $161.23 | $163.18 | 21 205 |
| Jan 03, 2020 | $158.28 | $158.32 | $157.28 | $158.28 | 14 841 |
| Jan 02, 2020 | $156.00 | $158.40 | $155.78 | $158.18 | 24 615 |
| Dec 31, 2019 | $156.24 | $156.24 | $154.77 | $155.06 | 16 511 |
| Dec 30, 2019 | $155.54 | $156.76 | $154.83 | $155.57 | 57 492 |
| Dec 27, 2019 | $159.00 | $159.00 | $158.05 | $158.87 | 11 715 |
