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 |
| Nov 25, 2016 | $104.29 | $105.50 | $104.10 | $104.16 | 8 698 |
| Nov 23, 2016 | $105.06 | $105.06 | $103.34 | $103.88 | 35 073 |
| Nov 22, 2016 | $103.99 | $105.00 | $103.64 | $104.61 | 102 080 |
| Nov 21, 2016 | $103.78 | $105.00 | $103.37 | $104.69 | 120 369 |
| Nov 18, 2016 | $103.13 | $103.96 | $103.13 | $103.22 | 36 184 |
| Nov 17, 2016 | $102.80 | $104.79 | $101.60 | $103.69 | 59 642 |
| Nov 16, 2016 | $104.20 | $105.00 | $104.01 | $104.70 | 64 977 |
| Nov 15, 2016 | $101.99 | $104.75 | $101.66 | $104.21 | 42 880 |
| Nov 14, 2016 | $100.32 | $101.00 | $99.65 | $100.41 | 26 197 |
| Nov 11, 2016 | $99.68 | $99.90 | $99.10 | $99.82 | 19 618 |
| Nov 10, 2016 | $99.78 | $100.01 | $98.10 | $99.98 | 43 726 |
| Nov 09, 2016 | $99.89 | $101.23 | $99.00 | $101.15 | 81 345 |
| Nov 08, 2016 | $97.01 | $97.30 | $96.18 | $96.80 | 22 435 |
| Nov 07, 2016 | $96.00 | $97.02 | $96.00 | $96.26 | 34 700 |
| Nov 04, 2016 | $95.39 | $96.18 | $95.37 | $95.40 | 9 500 |
| Nov 03, 2016 | $95.61 | $95.78 | $94.91 | $95.37 | 17 200 |
| Nov 02, 2016 | $96.11 | $96.24 | $95.44 | $95.56 | 18 300 |
| Nov 01, 2016 | $98.50 | $98.50 | $97.43 | $97.62 | 18 600 |
| Oct 31, 2016 | $99.25 | $99.40 | $98.42 | $98.80 | 17 800 |
| Oct 28, 2016 | $98.16 | $98.69 | $97.92 | $98.13 | 5 800 |
| Oct 27, 2016 | $98.80 | $98.90 | $97.84 | $98.04 | 14 400 |
| Oct 26, 2016 | $98.32 | $98.32 | $97.01 | $97.70 | 37 600 |
| Oct 25, 2016 | $96.81 | $97.29 | $96.71 | $96.84 | 15 500 |
| Oct 24, 2016 | $97.24 | $97.24 | $96.45 | $96.81 | 14 200 |
| Oct 21, 2016 | $96.29 | $98.08 | $96.29 | $96.75 | 6 300 |
