NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$201.49
+1.19 (+0.594%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Friday, 19th Apr 2024 ESLT stock ended at $201.49. This is 0.594% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $200.00 to a day high of $203.14. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $173.01 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $195.37 | $195.37 | $191.95 | $193.10 | 29 295 |
| 2023-10-18 | $193.60 | $196.83 | $192.93 | $195.75 | 36 510 |
| 2023-10-17 | $191.96 | $196.40 | $191.34 | $194.53 | 48 236 |
| 2023-10-16 | $202.69 | $202.69 | $195.14 | $195.19 | 109 505 |
| 2023-10-13 | $213.06 | $214.94 | $210.54 | $211.86 | 30 763 |
| 2023-10-12 | $212.86 | $213.90 | $210.44 | $211.87 | 19 003 |
| 2023-10-11 | $213.03 | $215.76 | $211.20 | $214.65 | 46 356 |
| 2023-10-10 | $206.44 | $208.22 | $205.00 | $206.02 | 32 085 |
| 2023-10-09 | $199.90 | $204.90 | $197.04 | $203.46 | 91 350 |
| 2023-10-06 | $203.38 | $209.31 | $203.38 | $208.12 | 28 432 |
| 2023-10-05 | $204.51 | $205.93 | $204.19 | $205.33 | 9 277 |
| 2023-10-04 | $201.64 | $203.65 | $201.64 | $203.30 | 15 219 |
| 2023-10-03 | $201.69 | $202.48 | $200.37 | $200.55 | 9 432 |
| 2023-10-02 | $202.01 | $203.30 | $201.57 | $202.01 | 18 387 |
| 2023-09-29 | $198.20 | $198.20 | $196.59 | $197.98 | 8 819 |
| 2023-09-28 | $197.00 | $198.46 | $196.37 | $197.92 | 22 019 |
| 2023-09-27 | $199.93 | $199.93 | $196.14 | $196.14 | 13 678 |
| 2023-09-26 | $202.28 | $202.52 | $200.27 | $200.97 | 11 193 |
| 2023-09-25 | $201.76 | $202.50 | $200.88 | $202.39 | 8 252 |
| 2023-09-22 | $200.78 | $202.00 | $200.78 | $201.31 | 7 883 |
| 2023-09-21 | $202.01 | $202.01 | $200.79 | $200.93 | 15 340 |
| 2023-09-20 | $201.96 | $202.35 | $201.09 | $202.09 | 7 562 |
| 2023-09-19 | $201.50 | $202.49 | $200.13 | $202.15 | 7 614 |
| 2023-09-18 | $197.49 | $202.20 | $197.49 | $201.74 | 25 206 |
| 2023-09-15 | $202.00 | $202.20 | $199.61 | $199.61 | 13 266 |
