NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$199.86
-1.01 (-0.503%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $205.35 | Thursday, 9th May 2024 ESLT stock ended at $199.86. This is 0.503% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.563% from a day low at $198.86 to a day high of $199.98. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $183.80 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $102.68 | $102.68 | $101.45 | $101.92 | 19 059 |
| Dec 30, 2016 | $101.90 | $102.24 | $101.40 | $101.89 | 15 671 |
| Dec 29, 2016 | $101.42 | $101.70 | $101.30 | $101.56 | 14 961 |
| Dec 28, 2016 | $101.86 | $102.11 | $100.71 | $101.05 | 12 404 |
| Dec 27, 2016 | $101.25 | $101.44 | $100.40 | $101.20 | 13 065 |
| Dec 23, 2016 | $102.13 | $102.13 | $101.25 | $101.70 | 7 469 |
| Dec 22, 2016 | $101.02 | $101.89 | $101.02 | $101.50 | 13 425 |
| Dec 21, 2016 | $100.15 | $100.85 | $100.00 | $100.50 | 17 362 |
| Dec 20, 2016 | $99.95 | $100.35 | $99.95 | $100.32 | 16 439 |
| Dec 19, 2016 | $101.60 | $101.75 | $100.90 | $100.97 | 18 460 |
| Dec 16, 2016 | $101.36 | $102.18 | $100.95 | $101.17 | 17 975 |
| Dec 15, 2016 | $102.78 | $103.21 | $101.68 | $101.68 | 27 900 |
| Dec 14, 2016 | $103.00 | $104.43 | $103.00 | $103.64 | 53 924 |
| Dec 13, 2016 | $103.13 | $104.76 | $103.13 | $104.17 | 32 186 |
| Dec 12, 2016 | $102.74 | $103.72 | $102.50 | $103.56 | 48 338 |
| Dec 09, 2016 | $104.05 | $104.23 | $103.67 | $103.81 | 29 083 |
| Dec 08, 2016 | $103.25 | $104.34 | $103.13 | $103.72 | 30 934 |
| Dec 07, 2016 | $102.39 | $103.54 | $102.08 | $102.90 | 27 542 |
| Dec 06, 2016 | $102.38 | $103.50 | $102.38 | $103.48 | 22 538 |
| Dec 05, 2016 | $101.97 | $102.45 | $101.63 | $102.28 | 23 984 |
| Dec 02, 2016 | $98.99 | $98.99 | $98.73 | $98.82 | 21 602 |
| Dec 01, 2016 | $98.80 | $99.45 | $98.42 | $98.96 | 44 815 |
| Nov 30, 2016 | $102.55 | $102.55 | $100.60 | $101.00 | 61 592 |
| Nov 29, 2016 | $103.11 | $103.50 | $102.85 | $102.97 | 34 585 |
| Nov 28, 2016 | $104.00 | $104.35 | $103.15 | $103.84 | 38 950 |
