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 |
| Aug 10, 2016 | $101.39 | $101.39 | $100.53 | $100.37 | 14 700 |
| Aug 09, 2016 | $100.74 | $100.75 | $100.22 | $99.83 | 8 300 |
| Aug 08, 2016 | $100.16 | $100.40 | $99.76 | $99.81 | 52 600 |
| Aug 05, 2016 | $99.58 | $100.17 | $99.57 | $99.45 | 20 800 |
| Aug 04, 2016 | $99.74 | $100.00 | $99.28 | $99.14 | 18 200 |
| Aug 03, 2016 | $99.31 | $99.46 | $98.67 | $98.54 | 13 600 |
| Aug 02, 2016 | $98.61 | $98.95 | $98.24 | $98.50 | 33 500 |
| Aug 01, 2016 | $99.73 | $99.91 | $99.40 | $99.37 | 18 200 |
| Jul 29, 2016 | $101.20 | $101.20 | $100.27 | $100.23 | 10 400 |
| Jul 28, 2016 | $100.36 | $100.94 | $99.98 | $100.55 | 24 000 |
| Jul 27, 2016 | $98.99 | $99.42 | $98.85 | $99.03 | 18 400 |
| Jul 26, 2016 | $98.21 | $98.57 | $98.20 | $98.15 | 21 600 |
| Jul 25, 2016 | $96.84 | $98.13 | $96.78 | $96.92 | 116 200 |
| Jul 22, 2016 | $95.01 | $95.90 | $95.00 | $95.38 | 16 300 |
| Jul 21, 2016 | $95.06 | $95.89 | $94.70 | $95.08 | 12 800 |
| Jul 20, 2016 | $95.30 | $95.49 | $94.93 | $94.83 | 10 000 |
| Jul 19, 2016 | $94.39 | $95.08 | $94.39 | $94.32 | 27 800 |
| Jul 18, 2016 | $95.05 | $95.45 | $93.62 | $94.52 | 21 400 |
| Jul 15, 2016 | $96.92 | $97.02 | $96.58 | $96.28 | 9 600 |
| Jul 14, 2016 | $96.40 | $97.47 | $96.40 | $96.51 | 16 900 |
| Jul 13, 2016 | $95.83 | $96.21 | $95.44 | $95.45 | 20 100 |
| Jul 12, 2016 | $96.53 | $96.81 | $95.72 | $95.68 | 13 100 |
| Jul 11, 2016 | $95.31 | $96.13 | $95.15 | $95.03 | 62 400 |
| Jul 08, 2016 | $92.11 | $93.21 | $92.11 | $92.70 | 15 100 |
| Jul 07, 2016 | $92.94 | $93.60 | $91.43 | $91.63 | 82 400 |
