Skip to main content

Elbit Systems Ltd (NQ: ESLT )

211.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 124.58 124.58 122.75 123.00 31,404 -2.49(-1.98%)
Feb 25, 2021 128.36 128.82 124.88 125.48 38,687 -6.84(-5.17%)
Feb 24, 2021 130.85 132.62 130.33 132.33 23,644 -0.06(-0.04%)
Feb 23, 2021 132.57 132.62 130.81 132.39 27,390 -1.41(-1.06%)
Feb 22, 2021 133.69 134.39 133.45 133.80 19,119 -1.63(-1.20%)
Feb 19, 2021 136.32 136.32 134.94 135.43 26,445 -0.12(-0.09%)
Feb 18, 2021 134.37 135.54 133.43 135.54 29,744 -1.69(-1.23%)
Feb 17, 2021 135.74 137.50 135.09 137.24 27,501 -1.78(-1.28%)
Feb 16, 2021 138.26 139.34 137.70 139.02 32,982 -0.71(-0.51%)
Feb 12, 2021 139.44 140.01 138.10 139.72 18,388 +0.65(+0.47%)
Feb 11, 2021 138.52 139.19 137.99 139.07 21,343 -0.66(-0.47%)
Feb 10, 2021 139.30 140.26 138.87 139.73 18,107 +0.66(+0.47%)
Feb 09, 2021 137.45 139.07 137.17 139.07 41,490 +0.13(+0.10%)
Feb 08, 2021 136.74 139.10 136.70 138.94 29,583 +1.95(+1.42%)
Feb 05, 2021 136.06 137.14 135.87 136.99 19,214 +0.80(+0.59%)
Feb 04, 2021 134.69 136.19 134.69 136.19 17,703 +0.86(+0.64%)
Feb 03, 2021 134.32 135.74 134.32 135.33 21,540 +3.03(+2.29%)
Feb 02, 2021 132.12 132.81 131.68 132.30 24,680 -0.44(-0.33%)
Feb 01, 2021 131.87 133.01 131.24 132.74 20,943 +1.60(+1.22%)
Jan 29, 2021 131.03 131.85 129.60 131.14 44,007 +0.36(+0.27%)
Jan 28, 2021 133.43 134.12 130.25 130.78 38,508 -3.04(-2.27%)
Jan 27, 2021 134.04 134.64 132.48 133.82 60,358 +2.67(+2.04%)
Jan 26, 2021 131.56 132.41 130.18 131.15 23,788 +1.40(+1.08%)
Jan 25, 2021 128.75 129.74 127.54 129.74 40,988 -1.17(-0.89%)
Jan 22, 2021 130.41 131.38 130.41 130.91 21,487 -0.04(-0.03%)
Jan 21, 2021 131.79 131.97 130.30 130.95 30,015 -1.92(-1.44%)
Jan 20, 2021 132.94 133.25 131.82 132.87 38,415 +0.46(+0.35%)
Jan 19, 2021 134.53 134.53 131.65 132.41 41,911 +1.45(+1.11%)
Jan 15, 2021 134.56 134.56 130.24 130.95 60,535 -4.82(-3.55%)
Jan 14, 2021 130.66 136.76 130.66 135.78 78,476 +2.99(+2.25%)
Jan 13, 2021 131.56 132.78 131.02 132.78 21,118 +1.86(+1.42%)
Jan 12, 2021 129.75 130.93 128.75 130.93 43,235 +3.63(+2.85%)
Jan 11, 2021 126.32 127.75 125.88 127.30 20,533 +2.73(+2.19%)
Jan 08, 2021 125.34 125.34 123.32 124.56 30,371 +0.05(+0.04%)
Jan 07, 2021 125.31 125.31 124.06 124.52 26,677 -0.20(-0.16%)
Jan 06, 2021 127.91 128.86 123.47 124.72 71,490 -3.66(-2.85%)
Jan 05, 2021 130.39 130.39 126.95 128.38 32,309 +2.53(+2.01%)
Jan 04, 2021 129.41 129.65 124.21 125.85 43,750 -0.77(-0.60%)
Dec 31, 2020 126.62 126.62 126.62 26,902 -0.34(-0.27%)
Dec 30, 2020 126.64 127.12 125.82 126.96 26,902 +2.09(+1.67%)
Dec 29, 2020 127.44 127.78 124.86 124.86 17,772 -0.65(-0.52%)
Dec 28, 2020 127.67 127.79 124.79 125.51 23,267 -1.30(-1.02%)
Dec 24, 2020 127.01 127.05 125.30 126.81 35,433 +3.96(+3.22%)
Dec 23, 2020 120.84 123.33 120.84 122.85 43,726 +4.17(+3.52%)
Dec 22, 2020 118.36 119.07 118.02 118.68 27,895 +2.03(+1.74%)
Dec 21, 2020 116.70 116.95 115.24 116.65 44,106 -5.57(-4.56%)
Dec 18, 2020 121.39 122.28 121.05 122.21 48,139 +1.59(+1.32%)
Dec 17, 2020 119.61 121.63 119.61 120.62 34,740 +4.63(+3.99%)
Dec 16, 2020 116.12 116.72 115.75 116.00 21,743 +0.37(+0.32%)
Dec 15, 2020 115.19 116.23 114.34 115.63 26,356 -0.20(-0.18%)
Dec 14, 2020 115.86 116.29 114.79 115.83 34,444 +0.67(+0.59%)
Dec 11, 2020 113.44 115.16 113.42 115.16 20,319 +1.49(+1.31%)
Dec 10, 2020 114.60 114.64 112.47 113.67 31,215 -1.64(-1.42%)
Dec 09, 2020 115.88 116.34 114.98 115.31 13,048 -0.52(-0.45%)
Dec 08, 2020 115.91 116.94 115.75 115.83 33,949 -0.95(-0.82%)
Dec 07, 2020 117.10 117.67 115.76 116.79 26,804 -0.65(-0.55%)
Dec 04, 2020 116.22 117.68 116.22 117.43 18,245 +1.02(+0.88%)
Dec 03, 2020 116.51 117.10 116.11 116.41 22,087 -1.45(-1.23%)
Dec 02, 2020 117.82 118.03 116.43 117.86 26,609 -1.07(-0.90%)
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.