NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$202.13
+6.23 (+3.18%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Monday, 15th Apr 2024 ESLT stock ended at $202.13. This is 3.18% more than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.80% from a day low at $201.72 to a day high of $205.35. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $173.01 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-03 | $210.96 | $211.01 | $208.76 | $211.01 | 8 321 |
| 2023-08-02 | $212.91 | $214.00 | $210.55 | $211.98 | 8 782 |
| 2023-08-01 | $213.51 | $215.32 | $212.90 | $214.36 | 24 317 |
| 2023-07-31 | $209.62 | $213.03 | $209.62 | $212.23 | 27 673 |
| 2023-07-28 | $202.80 | $204.26 | $201.26 | $203.60 | 15 571 |
| 2023-07-27 | $204.72 | $204.72 | $201.75 | $202.88 | 13 809 |
| 2023-07-26 | $201.27 | $204.00 | $200.65 | $203.33 | 13 409 |
| 2023-07-25 | $203.60 | $203.60 | $196.77 | $201.21 | 73 139 |
| 2023-07-24 | $213.31 | $213.40 | $210.41 | $211.26 | 20 483 |
| 2023-07-21 | $216.08 | $216.24 | $214.90 | $215.85 | 6 963 |
| 2023-07-20 | $217.28 | $217.37 | $214.45 | $216.08 | 16 945 |
| 2023-07-19 | $220.01 | $225.22 | $219.84 | $221.76 | 31 548 |
| 2023-07-18 | $213.59 | $214.90 | $212.39 | $213.55 | 19 045 |
| 2023-07-17 | $210.18 | $211.50 | $209.74 | $211.50 | 19 336 |
| 2023-07-14 | $207.62 | $207.81 | $206.43 | $207.23 | 9 026 |
| 2023-07-13 | $208.21 | $209.50 | $207.02 | $208.30 | 17 139 |
| 2023-07-12 | $205.29 | $205.29 | $202.66 | $204.40 | 15 179 |
| 2023-07-11 | $206.84 | $206.84 | $203.43 | $206.29 | 21 619 |
| 2023-07-10 | $208.99 | $210.39 | $208.42 | $210.29 | 9 551 |
| 2023-07-07 | $210.26 | $210.58 | $208.62 | $208.62 | 9 673 |
| 2023-07-06 | $210.00 | $210.40 | $207.61 | $209.50 | 15 386 |
| 2023-07-05 | $211.81 | $213.11 | $211.36 | $211.71 | 12 799 |
| 2023-07-03 | $213.53 | $214.48 | $212.20 | $213.78 | 16 866 |
| 2023-06-30 | $209.97 | $210.43 | $208.33 | $208.96 | 6 781 |
| 2023-06-29 | $210.74 | $210.74 | $209.27 | $209.96 | 13 229 |
