Elbit Systems Ltd (NQ: ESLT )

188.77 +0.48 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 189.56 189.84 188.64 188.77 12,123 +0.48(+0.25%)
Jul 11, 2024 187.30 188.54 187.10 188.29 24,864 +0.90(+0.48%)
Jul 10, 2024 187.39 187.60 186.69 187.39 11,753 -0.10(-0.05%)
Jul 09, 2024 189.00 189.77 186.77 187.49 22,587 -1.07(-0.57%)
Jul 08, 2024 188.00 189.92 188.00 188.56 24,194 +1.16(+0.62%)
Jul 05, 2024 186.85 187.52 185.38 187.40 35,742 +3.40(+1.85%)
Jul 03, 2024 182.47 184.28 181.42 184.00 17,987 +1.22(+0.67%)
Jul 02, 2024 182.33 182.78 181.40 182.78 33,788 +3.80(+2.12%)
Jul 01, 2024 177.12 179.37 176.84 178.98 38,610 +2.35(+1.33%)
Jun 28, 2024 177.10 178.61 176.50 176.63 40,854 +0.38(+0.22%)
Jun 27, 2024 176.16 176.76 175.30 176.25 66,562 -2.12(-1.19%)
Jun 26, 2024 178.00 178.79 177.74 178.37 16,538 -0.52(-0.29%)
Jun 25, 2024 179.74 180.01 178.22 178.89 21,270 -0.85(-0.47%)
Jun 24, 2024 179.60 181.20 178.39 179.74 38,489 -1.73(-0.95%)
Jun 21, 2024 178.51 181.93 178.51 181.47 154,930 +2.07(+1.15%)
Jun 20, 2024 178.50 179.40 177.91 179.40 56,171 -1.92(-1.06%)
Jun 18, 2024 183.66 183.66 180.19 181.32 51,270 -1.99(-1.09%)
Jun 17, 2024 182.66 183.54 182.51 183.31 48,000 +2.50(+1.38%)
Jun 14, 2024 179.37 181.27 178.93 180.81 36,861 +1.33(+0.74%)
Jun 13, 2024 181.28 181.49 179.01 179.48 41,707 -6.06(-3.27%)
Jun 12, 2024 184.62 185.98 184.62 185.54 22,859 +1.06(+0.57%)
Jun 11, 2024 183.53 184.49 183.45 184.49 17,843 +0.96(+0.52%)
Jun 10, 2024 183.60 184.20 182.40 183.53 38,886 -0.22(-0.12%)
Jun 07, 2024 184.89 184.89 182.70 183.75 27,190 -0.55(-0.30%)
Jun 06, 2024 183.93 184.58 182.75 184.30 42,169 -5.87(-3.09%)
Jun 05, 2024 189.71 190.74 187.80 190.17 48,057 -2.81(-1.46%)
Jun 04, 2024 192.95 193.37 192.49 192.98 12,142 -1.35(-0.69%)
Jun 03, 2024 192.84 194.74 192.77 194.33 16,362 +2.01(+1.04%)
May 31, 2024 191.97 192.37 190.66 192.32 29,702 +0.30(+0.16%)
May 30, 2024 190.88 192.28 189.32 192.03 48,684 +0.12(+0.06%)
May 29, 2024 191.98 192.41 191.04 191.91 21,861 -0.77(-0.40%)
May 28, 2024 194.47 194.47 191.18 192.67 43,889 -5.37(-2.71%)
May 24, 2024 195.96 198.62 195.65 198.04 19,321 +2.41(+1.23%)
May 23, 2024 199.78 200.14 194.53 195.63 30,645 -3.12(-1.57%)
May 22, 2024 198.75 200.16 198.14 198.75 9,133 -0.31(-0.16%)
May 21, 2024 198.55 199.81 198.45 199.06 19,173 +3.22(+1.64%)
May 20, 2024 195.91 196.03 192.96 195.84 29,929 -4.26(-2.13%)
May 17, 2024 199.16 200.17 199.06 200.09 13,988 -0.42(-0.21%)
May 16, 2024 199.21 201.19 199.21 200.51 15,991 +2.39(+1.21%)
May 15, 2024 198.22 199.00 196.46 198.12 35,102 -0.84(-0.42%)
May 14, 2024 198.69 200.45 197.62 198.96 14,434 +1.88(+0.95%)
May 13, 2024 198.78 199.03 197.08 197.08 10,212 -1.43(-0.72%)
May 10, 2024 198.50 198.73 197.54 198.51 10,275 -0.81(-0.40%)
May 09, 2024 199.44 199.44 198.32 199.32 10,434 -1.01(-0.50%)
May 08, 2024 201.12 201.33 199.63 200.32 13,648 -1.83(-0.91%)
May 07, 2024 201.88 203.44 201.60 202.16 9,078 +2.29(+1.15%)
May 06, 2024 200.20 201.08 199.46 199.87 21,595 -1.91(-0.95%)
May 03, 2024 201.25 202.25 200.53 201.78 6,933 +0.93(+0.46%)
May 02, 2024 199.91 200.85 198.67 200.85 9,053 +2.40(+1.21%)
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.