Skip to main content

Elbit Systems Ltd (NQ: ESLT )

210.23 -0.92 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 207.01 207.01 200.27 204.88 50,450 +0.79(+0.39%)
May 30, 2023 208.44 211.77 202.53 204.08 86,845 +11.70(+6.08%)
May 26, 2023 190.79 192.38 190.05 192.38 17,595 +0.27(+0.14%)
May 25, 2023 192.09 193.54 190.05 192.12 12,449 -0.18(-0.09%)
May 24, 2023 192.57 192.57 190.49 192.29 12,883 -1.96(-1.01%)
May 23, 2023 197.97 197.97 193.74 194.25 18,019 -7.90(-3.91%)
May 22, 2023 202.42 202.68 200.97 202.15 23,061 -3.50(-1.70%)
May 19, 2023 206.57 206.57 204.57 205.65 32,817 -0.48(-0.23%)
May 18, 2023 206.04 206.52 204.64 206.13 31,486 +5.58(+2.78%)
May 17, 2023 198.99 202.00 198.66 200.55 41,699 +4.95(+2.53%)
May 16, 2023 195.76 197.05 195.12 195.59 25,389 +2.97(+1.54%)
May 15, 2023 193.73 193.73 191.78 192.62 15,590 +3.18(+1.68%)
May 12, 2023 191.10 191.10 188.66 189.44 17,170 -2.70(-1.41%)
May 11, 2023 193.62 193.76 190.93 192.15 10,626 -1.87(-0.96%)
May 10, 2023 193.32 194.71 192.86 194.01 20,484 +2.88(+1.51%)
May 09, 2023 190.24 191.80 190.03 191.13 17,870 +0.31(+0.16%)
May 08, 2023 194.11 194.11 190.14 190.82 40,011 -0.75(-0.39%)
May 05, 2023 190.40 192.09 188.76 191.57 11,994 +1.55(+0.82%)
May 04, 2023 191.05 191.32 189.46 190.02 22,721 +2.94(+1.57%)
May 03, 2023 187.71 189.79 186.83 187.08 27,587 -3.05(-1.60%)
May 02, 2023 187.67 190.78 187.67 190.13 33,870 +5.81(+3.15%)
May 01, 2023 183.28 185.55 183.28 184.32 13,939 +1.82(+1.00%)
Apr 28, 2023 182.41 183.20 181.72 182.50 21,486 +0.75(+0.42%)
Apr 27, 2023 178.97 182.65 178.97 181.75 20,816 +6.92(+3.96%)
Apr 26, 2023 175.20 175.20 173.54 174.83 31,157 +0.68(+0.39%)
Apr 25, 2023 176.74 176.74 174.15 174.15 16,266 -2.64(-1.49%)
Apr 24, 2023 176.74 177.43 176.37 176.80 13,812 +5.01(+2.92%)
Apr 21, 2023 174.42 174.42 171.78 171.78 16,117 -2.04(-1.17%)
Apr 20, 2023 174.85 174.85 171.78 173.82 25,931 -1.44(-0.82%)
Apr 19, 2023 178.72 178.72 174.84 175.26 25,126 -3.50(-1.96%)
Apr 18, 2023 177.59 179.06 176.80 178.75 19,728 +3.69(+2.11%)
Apr 17, 2023 175.47 175.99 174.55 175.06 18,536 -1.48(-0.84%)
Apr 14, 2023 175.31 176.84 175.31 176.54 18,420 -1.50(-0.84%)
Apr 13, 2023 175.27 178.37 175.27 178.03 16,281 +4.58(+2.64%)
Apr 12, 2023 173.68 175.20 173.45 173.45 31,948 -0.67(-0.39%)
Apr 11, 2023 175.59 175.59 173.27 174.12 25,020 -1.46(-0.83%)
Apr 10, 2023 173.73 175.61 172.88 175.59 23,988 +2.81(+1.63%)
Apr 06, 2023 171.89 173.13 171.81 172.78 26,737 -0.07(-0.04%)
Apr 05, 2023 174.36 175.24 171.43 172.84 22,706 -1.00(-0.58%)
Apr 04, 2023 172.28 175.60 171.34 173.84 31,997 +5.25(+3.11%)
Apr 03, 2023 168.13 169.87 167.52 168.60 27,348 +0.07(+0.04%)
Mar 31, 2023 168.52 169.91 167.99 168.53 15,952 -0.09(-0.05%)
Mar 30, 2023 166.93 168.82 166.93 168.62 23,168 +2.16(+1.30%)
Mar 29, 2023 167.37 167.37 164.71 166.46 27,119 -3.35(-1.97%)
Mar 28, 2023 173.27 174.19 167.82 169.81 76,460 -6.78(-3.84%)
Mar 27, 2023 174.37 177.07 172.69 176.59 29,358 +1.93(+1.11%)
Mar 24, 2023 174.01 175.36 172.99 174.66 15,891 -0.04(-0.02%)
Mar 23, 2023 174.72 178.61 173.60 174.70 39,166 -0.20(-0.11%)
Mar 22, 2023 174.32 177.41 174.32 174.89 46,206 +1.88(+1.09%)
Mar 21, 2023 173.68 174.47 172.63 173.01 26,122 -0.40(-0.23%)
Mar 20, 2023 170.90 173.74 170.90 173.41 29,285 +3.53(+2.07%)
Mar 17, 2023 171.72 171.92 169.88 169.88 26,073 -1.16(-0.68%)
Mar 16, 2023 170.48 172.24 169.34 171.04 43,294 -2.69(-1.55%)
Mar 15, 2023 173.03 174.75 172.32 173.74 46,398 +1.93(+1.12%)
Mar 14, 2023 173.75 174.34 171.06 171.81 58,561 -0.80(-0.46%)
Mar 13, 2023 170.91 172.61 169.73 172.61 21,361 -0.59(-0.34%)
Mar 10, 2023 175.10 175.33 172.32 173.20 52,014 -2.50(-1.43%)
Mar 09, 2023 175.44 177.17 175.08 175.71 38,450 +0.62(+0.36%)
Mar 08, 2023 175.26 175.28 173.82 175.08 34,962 +2.68(+1.56%)
Mar 07, 2023 174.06 174.70 172.04 172.40 23,496 -1.64(-0.94%)
Mar 06, 2023 169.62 175.58 169.62 174.04 25,967 +7.17(+4.30%)
Mar 03, 2023 168.19 168.87 166.49 166.87 42,661 -0.47(-0.28%)
Mar 02, 2023 165.66 167.82 164.47 167.35 48,980 +0.92(+0.55%)
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.