NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$200.76
+0.770 (+0.385%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Friday, 26th Apr 2024 ESLT stock ended at $200.76. This is 0.385% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $199.00 to a day high of $200.83. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $183.02 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $98.32 | $98.46 | $97.70 | $98.38 | 20 628 |
| Apr 11, 2016 | $98.50 | $99.40 | $97.31 | $97.80 | 96 564 |
| Apr 08, 2016 | $96.50 | $97.17 | $96.00 | $96.00 | 14 366 |
| Apr 07, 2016 | $95.40 | $96.22 | $95.32 | $95.80 | 22 789 |
| Apr 06, 2016 | $93.17 | $94.60 | $92.97 | $94.46 | 8 587 |
| Apr 05, 2016 | $93.52 | $94.02 | $93.41 | $93.94 | 20 466 |
| Apr 04, 2016 | $95.38 | $95.77 | $94.96 | $95.31 | 23 164 |
| Apr 01, 2016 | $93.14 | $93.60 | $92.90 | $93.43 | 6 488 |
| Mar 31, 2016 | $94.50 | $94.50 | $93.40 | $93.79 | 17 803 |
| Mar 30, 2016 | $96.38 | $96.48 | $94.81 | $95.68 | 22 116 |
| Mar 29, 2016 | $93.00 | $96.29 | $93.00 | $95.55 | 29 900 |
| Mar 28, 2016 | $94.00 | $95.10 | $93.50 | $93.80 | 67 500 |
| Mar 24, 2016 | $100.38 | $100.38 | $98.29 | $98.75 | 100 000 |
| Mar 23, 2016 | $97.72 | $99.74 | $95.85 | $99.50 | 97 300 |
| Mar 22, 2016 | $91.46 | $99.84 | $91.40 | $97.50 | 288 900 |
| Mar 21, 2016 | $90.54 | $90.54 | $89.95 | $90.26 | 18 700 |
| Mar 18, 2016 | $90.48 | $90.66 | $89.94 | $90.07 | 11 000 |
| Mar 17, 2016 | $89.78 | $90.61 | $89.71 | $90.25 | 21 600 |
| Mar 16, 2016 | $88.33 | $89.15 | $88.30 | $89.14 | 19 800 |
| Mar 15, 2016 | $86.67 | $87.44 | $86.32 | $87.08 | 12 500 |
| Mar 14, 2016 | $86.26 | $86.54 | $86.21 | $86.27 | 6 900 |
| Mar 11, 2016 | $87.19 | $87.19 | $86.63 | $87.09 | 8 700 |
| Mar 10, 2016 | $86.80 | $87.06 | $86.24 | $86.28 | 28 300 |
| Mar 09, 2016 | $85.75 | $86.89 | $85.75 | $85.99 | 14 300 |
| Mar 08, 2016 | $84.58 | $85.10 | $84.58 | $84.97 | 7 200 |
