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 (%)
Mar 27, 2024 207.81 211.30 206.49 211.15 68,850 +6.58(+3.22%)
Mar 26, 2024 205.54 205.96 204.13 204.57 35,409 +0.38(+0.19%)
Mar 25, 2024 205.38 205.61 203.78 204.19 29,487 +2.19(+1.08%)
Mar 22, 2024 204.97 204.97 200.96 202.00 15,102 -2.40(-1.17%)
Mar 21, 2024 205.57 205.57 203.83 204.40 17,196 +0.59(+0.29%)
Mar 20, 2024 201.62 203.81 201.62 203.81 12,732 +1.89(+0.94%)
Mar 19, 2024 201.10 201.94 198.92 201.92 12,770 +1.28(+0.64%)
Mar 18, 2024 201.55 202.12 199.92 200.64 13,724 +0.54(+0.27%)
Mar 15, 2024 198.98 200.34 198.67 200.10 43,207 +1.35(+0.68%)
Mar 14, 2024 202.84 203.30 198.26 198.75 43,227 -4.51(-2.22%)
Mar 13, 2024 200.77 203.26 200.39 203.26 42,325 +1.63(+0.81%)
Mar 12, 2024 201.58 201.84 200.28 201.63 56,568 -4.75(-2.30%)
Mar 11, 2024 208.46 208.76 205.72 206.38 82,922 -8.56(-3.98%)
Mar 08, 2024 215.68 215.92 213.80 214.94 19,407 -0.15(-0.07%)
Mar 07, 2024 212.03 215.29 211.42 215.09 24,862 +0.51(+0.24%)
Mar 06, 2024 215.14 215.51 213.91 214.58 17,137 -0.86(-0.40%)
Mar 05, 2024 217.26 217.95 215.11 215.44 31,198 -5.17(-2.34%)
Mar 04, 2024 220.89 222.98 220.36 220.61 42,587 -4.87(-2.16%)
Mar 01, 2024 224.60 225.64 223.35 225.48 25,801 +2.14(+0.96%)
Feb 29, 2024 221.88 224.19 221.88 223.34 28,786 +2.97(+1.35%)
Feb 28, 2024 217.95 221.50 217.41 220.37 29,077 -3.01(-1.35%)
Feb 27, 2024 220.00 223.49 220.00 223.38 15,253 +3.33(+1.51%)
Feb 26, 2024 216.67 221.55 216.05 220.05 36,494 +8.66(+4.10%)
Feb 23, 2024 210.85 211.40 210.26 211.39 7,778 +1.22(+0.58%)
Feb 22, 2024 208.73 210.47 208.55 210.17 11,473 +3.94(+1.91%)
Feb 21, 2024 205.86 206.85 205.35 206.23 9,443 +1.31(+0.64%)
Feb 20, 2024 206.20 207.07 204.92 204.92 15,885 -0.15(-0.07%)
Feb 16, 2024 204.50 206.22 204.50 205.07 7,774 +0.02(+0.01%)
Feb 15, 2024 204.32 206.21 202.90 205.05 23,921 -3.06(-1.47%)
Feb 14, 2024 204.66 208.11 204.29 208.11 12,311 +6.32(+3.13%)
Feb 13, 2024 202.95 203.19 201.51 201.79 14,254 -2.30(-1.13%)
Feb 12, 2024 204.02 204.64 203.48 204.09 9,421 -1.14(-0.56%)
Feb 09, 2024 204.97 205.66 204.62 205.23 12,703 +0.76(+0.37%)
Feb 08, 2024 203.08 205.14 203.08 204.47 15,341 -0.92(-0.45%)
Feb 07, 2024 206.00 207.79 204.58 205.39 29,972 -4.01(-1.91%)
Feb 06, 2024 207.72 209.67 207.72 209.40 11,441 +0.90(+0.43%)
Feb 05, 2024 206.62 208.50 206.00 208.50 9,831 +2.23(+1.08%)
Feb 02, 2024 208.13 208.13 206.27 206.27 7,701 -2.86(-1.37%)
Feb 01, 2024 206.60 209.13 205.18 209.13 15,391 +2.33(+1.13%)
Jan 31, 2024 207.91 208.20 206.70 206.80 22,307 -0.03(-0.01%)
Jan 30, 2024 208.19 208.66 206.04 206.83 8,530 -1.73(-0.83%)
Jan 29, 2024 206.00 209.96 206.00 208.56 21,631 +3.63(+1.77%)
Jan 26, 2024 205.42 205.82 204.40 204.93 7,710 -0.04(-0.02%)
Jan 25, 2024 205.79 206.11 203.22 204.97 13,345 +2.25(+1.11%)
Jan 24, 2024 203.24 204.44 202.60 202.72 15,633 -0.66(-0.32%)
Jan 23, 2024 205.85 205.85 202.30 203.38 31,214 -5.10(-2.45%)
Jan 22, 2024 208.36 209.30 208.01 208.48 11,809 -0.54(-0.26%)
Jan 19, 2024 208.26 209.43 207.20 209.02 9,121 +1.84(+0.89%)
Jan 18, 2024 205.72 207.42 205.29 207.18 14,755 +1.80(+0.88%)
Jan 17, 2024 205.24 205.93 203.63 205.38 27,386 -1.35(-0.65%)
Jan 16, 2024 207.15 208.14 206.56 206.73 16,293 +0.09(+0.04%)
Jan 12, 2024 207.35 207.35 206.64 206.64 6,636 +0.43(+0.21%)
Jan 11, 2024 206.51 206.78 205.46 206.21 16,046 +0.77(+0.37%)
Jan 10, 2024 204.91 206.30 204.66 205.44 17,486 +1.00(+0.49%)
Jan 09, 2024 205.16 205.57 204.31 204.44 19,502 -2.74(-1.32%)
Jan 08, 2024 205.84 207.18 205.80 207.18 11,515 -1.36(-0.65%)
Jan 05, 2024 208.77 208.77 207.47 208.54 12,436 +0.12(+0.06%)
Jan 04, 2024 208.09 209.78 208.05 208.42 16,415 -1.24(-0.59%)
Jan 03, 2024 211.29 211.78 209.01 209.66 33,752 -2.64(-1.24%)
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.