NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$203.21
+0.640 (+0.316%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Tuesday, 23rd Apr 2024 ESLT stock ended at $203.21. This is 0.316% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.19% from a day low at $201.51 to a day high of $203.90. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $174.78 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2023 | $207.21 | $209.99 | $205.88 | $207.81 | 84 388 |
| Nov 27, 2023 | $210.88 | $212.46 | $210.43 | $212.46 | 56 433 |
| Nov 24, 2023 | $209.70 | $212.38 | $209.50 | $211.53 | 30 014 |
| Nov 22, 2023 | $207.34 | $208.53 | $206.65 | $207.96 | 39 663 |
| Nov 21, 2023 | $204.03 | $204.78 | $203.02 | $203.47 | 17 020 |
| Nov 20, 2023 | $202.75 | $203.40 | $201.58 | $202.47 | 22 626 |
| Nov 17, 2023 | $198.63 | $199.45 | $198.46 | $198.51 | 14 577 |
| Nov 16, 2023 | $198.12 | $199.72 | $197.12 | $197.61 | 15 369 |
| Nov 15, 2023 | $197.07 | $197.44 | $195.27 | $197.16 | 25 434 |
| Nov 14, 2023 | $196.41 | $199.20 | $196.41 | $198.80 | 26 796 |
| Nov 13, 2023 | $191.68 | $192.05 | $189.64 | $192.00 | 16 753 |
| Nov 10, 2023 | $189.11 | $190.77 | $188.61 | $189.87 | 10 969 |
| Nov 09, 2023 | $191.32 | $191.32 | $189.10 | $190.09 | 14 230 |
| Nov 08, 2023 | $194.15 | $194.15 | $191.66 | $192.38 | 19 057 |
| Nov 07, 2023 | $194.37 | $195.10 | $193.56 | $193.87 | 16 518 |
| Nov 06, 2023 | $195.04 | $195.45 | $193.25 | $194.32 | 33 070 |
| Nov 03, 2023 | $187.65 | $191.68 | $187.65 | $190.43 | 23 927 |
| Nov 02, 2023 | $188.44 | $188.51 | $184.89 | $186.47 | 51 109 |
| Nov 01, 2023 | $187.61 | $189.00 | $186.61 | $189.00 | 23 230 |
| Oct 31, 2023 | $186.97 | $186.97 | $185.09 | $186.52 | 27 412 |
| Oct 30, 2023 | $185.93 | $186.67 | $185.36 | $186.13 | 23 298 |
| Oct 27, 2023 | $186.61 | $187.45 | $184.86 | $185.93 | 18 753 |
| Oct 26, 2023 | $184.36 | $186.40 | $183.80 | $185.51 | 31 214 |
| Oct 25, 2023 | $187.94 | $189.40 | $186.85 | $188.98 | 28 809 |
| Oct 24, 2023 | $186.97 | $187.45 | $186.07 | $186.95 | 36 063 |
