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 |
| Sep 15, 2016 | $92.04 | $92.46 | $92.00 | $92.32 | 17 100 |
| Sep 14, 2016 | $91.96 | $92.23 | $91.20 | $91.51 | 35 800 |
| Sep 13, 2016 | $92.80 | $93.50 | $92.40 | $92.70 | 29 400 |
| Sep 12, 2016 | $95.21 | $95.51 | $94.31 | $95.12 | 56 000 |
| Sep 09, 2016 | $97.90 | $97.90 | $96.64 | $96.70 | 20 300 |
| Sep 08, 2016 | $98.85 | $98.85 | $97.36 | $97.98 | 19 400 |
| Sep 07, 2016 | $99.36 | $99.36 | $98.10 | $98.58 | 28 600 |
| Sep 06, 2016 | $99.31 | $100.69 | $98.85 | $99.44 | 87 000 |
| Sep 02, 2016 | $97.64 | $97.87 | $97.10 | $97.44 | 8 900 |
| Sep 01, 2016 | $97.47 | $97.47 | $96.68 | $97.15 | 8 700 |
| Aug 31, 2016 | $97.32 | $97.32 | $96.87 | $97.11 | 14 300 |
| Aug 30, 2016 | $97.85 | $97.99 | $97.00 | $97.49 | 42 700 |
| Aug 29, 2016 | $98.45 | $98.83 | $98.18 | $98.55 | 26 400 |
| Aug 26, 2016 | $100.37 | $101.05 | $100.24 | $100.58 | 7 500 |
| Aug 25, 2016 | $101.76 | $101.76 | $100.18 | $100.59 | 17 300 |
| Aug 24, 2016 | $102.50 | $102.50 | $101.60 | $102.23 | 18 200 |
| Aug 23, 2016 | $102.84 | $103.13 | $102.67 | $102.39 | 11 700 |
| Aug 22, 2016 | $102.58 | $103.28 | $102.16 | $102.71 | 23 300 |
| Aug 19, 2016 | $102.12 | $102.72 | $102.01 | $102.15 | 31 600 |
| Aug 18, 2016 | $102.05 | $102.31 | $102.02 | $101.88 | 37 000 |
| Aug 17, 2016 | $102.67 | $102.67 | $102.01 | $101.86 | 23 600 |
| Aug 16, 2016 | $102.64 | $102.70 | $101.74 | $101.42 | 26 100 |
| Aug 15, 2016 | $102.05 | $102.05 | $101.17 | $101.22 | 24 700 |
| Aug 12, 2016 | $101.00 | $101.21 | $100.16 | $100.44 | 26 100 |
| Aug 11, 2016 | $101.20 | $101.25 | $100.49 | $100.58 | 20 800 |
