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 |
| May 31, 2016 | $95.50 | $95.50 | $94.02 | $94.02 | 16 159 |
| May 27, 2016 | $96.31 | $96.96 | $96.08 | $96.70 | 21 319 |
| May 26, 2016 | $95.99 | $96.53 | $95.98 | $96.32 | 15 373 |
| May 25, 2016 | $95.44 | $96.11 | $94.84 | $95.70 | 48 720 |
| May 24, 2016 | $94.63 | $96.97 | $94.63 | $95.55 | 45 991 |
| May 23, 2016 | $93.13 | $93.79 | $93.00 | $93.11 | 23 448 |
| May 20, 2016 | $91.69 | $92.14 | $91.45 | $91.93 | 23 439 |
| May 19, 2016 | $91.56 | $92.21 | $91.21 | $92.12 | 50 445 |
| May 18, 2016 | $91.25 | $92.50 | $91.18 | $91.78 | 29 120 |
| May 17, 2016 | $91.55 | $91.79 | $90.38 | $90.56 | 46 751 |
| May 16, 2016 | $92.93 | $94.42 | $91.85 | $93.79 | 67 462 |
| May 13, 2016 | $97.81 | $98.06 | $95.71 | $96.79 | 51 773 |
| May 12, 2016 | $97.77 | $97.97 | $97.20 | $97.93 | 19 385 |
| May 11, 2016 | $98.23 | $98.45 | $97.60 | $97.60 | 8 308 |
| May 10, 2016 | $97.87 | $98.63 | $97.61 | $98.54 | 17 048 |
| May 09, 2016 | $97.61 | $97.99 | $97.47 | $97.67 | 32 121 |
| May 06, 2016 | $96.90 | $97.20 | $96.15 | $97.02 | 33 657 |
| May 05, 2016 | $96.09 | $97.33 | $96.09 | $97.33 | 43 057 |
| May 04, 2016 | $97.44 | $98.42 | $97.43 | $97.92 | 18 108 |
| May 03, 2016 | $97.65 | $98.42 | $96.09 | $97.95 | 61 216 |
| May 02, 2016 | $99.15 | $99.43 | $98.74 | $99.14 | 9 754 |
| Apr 29, 2016 | $99.10 | $100.00 | $99.10 | $100.00 | 9 864 |
| Apr 28, 2016 | $99.97 | $100.21 | $99.32 | $99.38 | 14 461 |
| Apr 27, 2016 | $99.81 | $100.78 | $98.03 | $100.21 | 59 483 |
| Apr 26, 2016 | $101.00 | $101.89 | $100.51 | $100.99 | 21 018 |
