NASDAQ:ESLT
Elbit Systems Ltd. Stock Price (Quote)
$202.57
+1.08 (+0.536%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $195.21 | $211.30 | Monday, 22nd Apr 2024 ESLT stock ended at $202.57. This is 0.536% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.576% from a day low at $201.73 to a day high of $202.89. |
| 90 days | $195.21 | $225.64 | |
| 52 weeks | $174.78 | $225.64 |
| Date | Open | High | Low | Close | Volume |
| Jul 06, 2023 | $210.00 | $210.40 | $207.61 | $209.50 | 15 386 |
| Jul 05, 2023 | $211.81 | $213.11 | $211.36 | $211.71 | 12 799 |
| Jul 03, 2023 | $213.53 | $214.48 | $212.20 | $213.78 | 16 866 |
| Jun 30, 2023 | $209.97 | $210.43 | $208.33 | $208.96 | 6 781 |
| Jun 29, 2023 | $210.74 | $210.74 | $209.27 | $209.96 | 13 229 |
| Jun 28, 2023 | $208.70 | $209.28 | $207.37 | $209.28 | 11 925 |
| Jun 27, 2023 | $209.82 | $210.00 | $207.33 | $208.57 | 15 466 |
| Jun 26, 2023 | $209.00 | $209.80 | $207.11 | $208.35 | 10 971 |
| Jun 23, 2023 | $211.10 | $211.26 | $210.13 | $210.61 | 15 999 |
| Jun 22, 2023 | $212.51 | $214.68 | $211.25 | $211.60 | 15 006 |
| Jun 21, 2023 | $210.58 | $212.37 | $209.49 | $212.01 | 13 864 |
| Jun 20, 2023 | $207.20 | $210.32 | $207.20 | $209.83 | 18 085 |
| Jun 16, 2023 | $208.64 | $208.64 | $205.35 | $206.05 | 53 002 |
| Jun 15, 2023 | $205.38 | $207.94 | $205.38 | $206.42 | 24 842 |
| Jun 14, 2023 | $205.83 | $207.50 | $204.30 | $204.94 | 24 382 |
| Jun 13, 2023 | $210.90 | $211.02 | $208.67 | $210.07 | 18 523 |
| Jun 12, 2023 | $210.93 | $212.00 | $209.47 | $210.81 | 45 999 |
| Jun 09, 2023 | $204.39 | $206.96 | $204.39 | $206.50 | 23 749 |
| Jun 08, 2023 | $204.39 | $204.69 | $203.22 | $203.32 | 10 020 |
| Jun 07, 2023 | $204.59 | $205.59 | $203.84 | $204.70 | 40 562 |
| Jun 06, 2023 | $200.61 | $200.34 | $198.26 | $199.68 | 16 527 |
| Jun 05, 2023 | $196.73 | $196.90 | $195.32 | $196.27 | 20 122 |
| Jun 02, 2023 | $197.99 | $198.00 | $196.29 | $196.72 | 13 503 |
| Jun 01, 2023 | $198.95 | $198.95 | $195.53 | $196.44 | 44 740 |
| May 31, 2023 | $208.49 | $208.49 | $203.11 | $206.34 | 48 791 |
