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 |
| Oct 20, 2016 | $97.21 | $97.32 | $96.60 | $96.70 | 12 700 |
| Oct 19, 2016 | $97.80 | $98.23 | $97.72 | $97.75 | 10 300 |
| Oct 18, 2016 | $97.80 | $98.24 | $97.43 | $97.78 | 12 900 |
| Oct 17, 2016 | $96.02 | $96.48 | $95.54 | $95.77 | 29 300 |
| Oct 14, 2016 | $95.95 | $96.24 | $95.88 | $96.10 | 26 700 |
| Oct 13, 2016 | $95.42 | $95.65 | $94.97 | $95.44 | 27 700 |
| Oct 12, 2016 | $95.89 | $95.98 | $95.25 | $95.64 | 16 100 |
| Oct 11, 2016 | $96.37 | $96.37 | $95.40 | $95.68 | 24 300 |
| Oct 10, 2016 | $96.91 | $97.22 | $96.35 | $96.55 | 27 600 |
| Oct 07, 2016 | $95.64 | $96.17 | $95.10 | $95.57 | 23 500 |
| Oct 06, 2016 | $95.60 | $95.80 | $95.30 | $95.51 | 19 600 |
| Oct 05, 2016 | $96.16 | $96.26 | $95.55 | $95.73 | 29 700 |
| Oct 04, 2016 | $95.47 | $95.49 | $94.66 | $94.71 | 6 500 |
| Oct 03, 2016 | $95.27 | $95.88 | $95.20 | $95.46 | 20 000 |
| Sep 30, 2016 | $95.44 | $95.95 | $95.29 | $95.82 | 19 300 |
| Sep 29, 2016 | $95.32 | $95.61 | $95.04 | $95.52 | 19 600 |
| Sep 28, 2016 | $95.24 | $95.98 | $95.11 | $95.87 | 9 400 |
| Sep 27, 2016 | $95.50 | $96.16 | $95.10 | $95.78 | 23 800 |
| Sep 26, 2016 | $95.15 | $98.11 | $95.04 | $95.99 | 87 000 |
| Sep 23, 2016 | $94.90 | $94.90 | $94.28 | $94.74 | 13 600 |
| Sep 22, 2016 | $94.27 | $94.99 | $94.20 | $94.88 | 22 300 |
| Sep 21, 2016 | $93.18 | $94.35 | $92.98 | $94.15 | 17 600 |
| Sep 20, 2016 | $94.94 | $94.94 | $94.10 | $94.36 | 24 500 |
| Sep 19, 2016 | $95.12 | $95.39 | $94.23 | $94.52 | 61 500 |
| Sep 16, 2016 | $94.98 | $94.98 | $91.86 | $92.06 | 13 400 |
