Elbit Systems Ltd (NQ: ESLT )

198.58 +2.42 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 196.49 199.16 196.18 198.58 19,269 +2.42(+1.23%)
May 23, 2024 200.33 200.69 195.06 196.16 30,562 -3.13(-1.57%)
May 22, 2024 199.29 200.70 198.68 199.29 9,109 -0.31(-0.16%)
May 21, 2024 199.09 200.35 198.99 199.60 19,121 +3.23(+1.64%)
May 20, 2024 196.44 196.57 193.49 196.37 29,848 -4.27(-2.13%)
May 17, 2024 199.70 200.72 199.60 200.64 13,950 -0.42(-0.21%)
May 16, 2024 199.75 201.74 199.75 201.06 15,948 +2.40(+1.21%)
May 15, 2024 198.76 199.55 197.00 198.66 35,007 -0.84(-0.42%)
May 14, 2024 199.23 201.00 198.16 199.50 14,395 +1.88(+0.95%)
May 13, 2024 199.32 199.57 197.62 197.62 10,185 -1.43(-0.72%)
May 10, 2024 199.04 199.28 198.08 199.05 10,248 -0.81(-0.41%)
May 09, 2024 199.98 199.98 198.86 199.86 10,406 -1.01(-0.50%)
May 08, 2024 201.67 201.88 200.18 200.87 13,611 -1.84(-0.91%)
May 07, 2024 202.43 203.99 202.15 202.71 9,054 +2.30(+1.15%)
May 06, 2024 200.75 201.63 200.00 200.41 21,537 -1.92(-0.95%)
May 03, 2024 201.80 202.80 201.08 202.33 6,915 +0.93(+0.46%)
May 02, 2024 200.46 201.40 199.21 201.40 9,029 +2.41(+1.21%)
May 01, 2024 199.37 199.60 197.59 198.99 13,485 -3.93(-1.94%)
Apr 30, 2024 203.64 204.18 202.79 202.92 9,717 -0.22(-0.11%)
Apr 29, 2024 201.25 204.00 201.25 203.14 20,466 +2.38(+1.19%)
Apr 26, 2024 199.50 200.83 199.00 200.76 9,752 +0.77(+0.39%)
Apr 25, 2024 201.52 201.52 198.54 199.99 12,586 -3.10(-1.53%)
Apr 24, 2024 204.03 204.28 201.50 203.09 12,576 -0.12(-0.06%)
Apr 23, 2024 201.50 204.00 201.50 203.21 11,387 +1.14(+0.56%)
Apr 22, 2024 202.08 202.39 201.23 202.07 11,413 +1.08(+0.54%)
Apr 19, 2024 199.51 202.64 199.51 200.99 8,174 +1.19(+0.59%)
Apr 18, 2024 198.99 202.00 197.95 199.81 11,635 +2.28(+1.15%)
Apr 17, 2024 200.90 200.90 196.41 197.53 8,959 -2.53(-1.27%)
Apr 16, 2024 200.99 201.63 198.68 200.06 13,815 -1.57(-0.78%)
Apr 15, 2024 204.84 204.84 201.16 201.63 30,607 +6.22(+3.18%)
Apr 12, 2024 196.65 196.73 194.73 195.42 10,409 -2.43(-1.23%)
Apr 11, 2024 196.12 198.33 195.96 197.85 17,728 -1.38(-0.69%)
Apr 10, 2024 198.67 200.09 198.15 199.23 20,486 -2.93(-1.45%)
Apr 09, 2024 203.94 203.94 201.59 202.16 9,578 -3.64(-1.77%)
Apr 08, 2024 203.60 206.62 203.60 205.80 13,364 +5.04(+2.51%)
Apr 05, 2024 199.75 201.18 199.75 200.76 13,559 -0.23(-0.11%)
Apr 04, 2024 201.33 203.09 200.07 200.99 32,804 -4.20(-2.05%)
Apr 03, 2024 203.80 205.49 202.83 205.19 15,572 -1.36(-0.66%)
Apr 02, 2024 206.81 207.08 204.82 206.55 15,062 -1.59(-0.76%)
Apr 01, 2024 210.08 210.08 208.00 208.13 8,532 -1.58(-0.75%)
Mar 28, 2024 209.10 209.95 208.10 209.71 31,340 -0.92(-0.44%)
Mar 27, 2024 207.30 210.78 205.98 210.63 69,020 +6.56(+3.22%)
Mar 26, 2024 205.03 205.45 203.63 204.06 35,496 +0.38(+0.19%)
Mar 25, 2024 204.87 205.10 203.28 203.69 29,559 +2.19(+1.08%)
Mar 22, 2024 204.46 204.46 200.46 201.50 15,139 -2.39(-1.17%)
Mar 21, 2024 205.06 205.06 203.33 203.90 17,238 +0.59(+0.29%)
Mar 20, 2024 201.12 203.31 201.12 203.31 12,763 +1.88(+0.94%)
Mar 19, 2024 200.60 201.44 198.43 201.42 12,801 +1.28(+0.64%)
Mar 18, 2024 201.05 201.62 199.43 200.15 13,757 +0.54(+0.27%)
Mar 15, 2024 198.49 199.85 198.18 199.61 43,313 +1.35(+0.68%)
Mar 14, 2024 202.34 202.80 197.77 198.26 43,333 -4.50(-2.22%)
Mar 13, 2024 200.27 202.76 199.90 202.76 42,429 +1.63(+0.81%)
Mar 12, 2024 201.08 201.34 199.79 201.13 56,707 -4.74(-2.30%)
Mar 11, 2024 207.94 208.25 205.21 205.87 83,127 -8.54(-3.98%)
Mar 08, 2024 215.15 215.39 213.27 214.41 19,455 -0.15(-0.07%)
Mar 07, 2024 211.51 214.76 210.90 214.56 24,923 +0.51(+0.24%)
Mar 06, 2024 214.61 214.98 213.39 214.05 17,179 -0.86(-0.40%)
Mar 05, 2024 216.72 217.41 214.58 214.91 31,275 -5.16(-2.34%)
Mar 04, 2024 220.34 222.43 219.82 220.06 42,692 -4.86(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.