Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elbit Systems Ltd (NQ: ESLT )

178.89 -0.85 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 198.83 199.06 197.05 198.45 13,521 -3.92(-1.94%)
Apr 30, 2024 203.09 203.62 202.24 202.37 9,743 -0.22(-0.11%)
Apr 29, 2024 200.70 203.44 200.70 202.59 20,521 +2.37(+1.19%)
Apr 26, 2024 198.96 200.28 198.46 200.21 9,778 +0.77(+0.39%)
Apr 25, 2024 200.97 200.97 198.00 199.45 12,620 -3.09(-1.53%)
Apr 24, 2024 203.47 203.72 200.95 202.54 12,610 -0.12(-0.06%)
Apr 23, 2024 200.95 203.44 200.95 202.66 11,418 +1.14(+0.56%)
Apr 22, 2024 201.53 201.84 200.68 201.52 11,444 +1.07(+0.54%)
Apr 19, 2024 198.96 202.09 198.96 200.45 8,196 +1.18(+0.59%)
Apr 18, 2024 198.45 201.45 197.41 199.26 11,667 +2.27(+1.15%)
Apr 17, 2024 200.36 200.36 195.88 196.99 8,983 -2.53(-1.27%)
Apr 16, 2024 200.45 201.08 198.14 199.52 13,852 -1.56(-0.78%)
Apr 15, 2024 204.29 204.29 200.62 201.08 30,691 +6.20(+3.18%)
Apr 12, 2024 196.12 196.20 194.20 194.88 10,438 -2.43(-1.23%)
Apr 11, 2024 195.58 197.79 195.42 197.31 17,777 -1.37(-0.69%)
Apr 10, 2024 198.13 199.55 197.61 198.69 20,542 -2.93(-1.45%)
Apr 09, 2024 203.39 203.39 201.04 201.61 9,604 -3.63(-1.77%)
Apr 08, 2024 203.04 206.06 203.04 205.24 13,401 +5.02(+2.51%)
Apr 05, 2024 199.20 200.63 199.20 200.22 13,596 -0.23(-0.11%)
Apr 04, 2024 200.78 202.53 199.53 200.45 32,894 -4.19(-2.05%)
Apr 03, 2024 203.24 204.93 202.28 204.63 15,614 -1.35(-0.66%)
Apr 02, 2024 206.25 206.51 204.26 205.99 15,103 -1.58(-0.76%)
Apr 01, 2024 209.51 209.51 207.43 207.57 8,555 -1.57(-0.75%)
Mar 28, 2024 208.53 209.38 207.54 209.14 31,425 -0.92(-0.44%)
Mar 27, 2024 206.73 210.21 205.42 210.06 69,208 +6.55(+3.22%)
Mar 26, 2024 204.47 204.89 203.07 203.51 35,593 +0.38(+0.19%)
Mar 25, 2024 204.32 204.54 202.72 203.13 29,640 +2.18(+1.08%)
Mar 22, 2024 203.91 203.91 199.92 200.95 15,180 -2.39(-1.17%)
Mar 21, 2024 204.50 204.50 202.77 203.34 17,285 +0.59(+0.29%)
Mar 20, 2024 200.57 202.75 200.57 202.75 12,798 +1.88(+0.94%)
Mar 19, 2024 200.06 200.89 197.89 200.87 12,836 +1.27(+0.64%)
Mar 18, 2024 200.51 201.07 198.88 199.60 13,795 +0.54(+0.27%)
Mar 15, 2024 197.95 199.30 197.64 199.06 43,432 +1.34(+0.68%)
Mar 14, 2024 201.79 202.25 197.23 197.72 43,452 -4.49(-2.22%)
Mar 13, 2024 199.73 202.21 199.35 202.21 42,545 +1.62(+0.81%)
Mar 12, 2024 200.53 200.79 199.24 200.59 56,862 -4.73(-2.30%)
Mar 11, 2024 207.38 207.68 204.65 205.31 83,353 -8.51(-3.98%)
Mar 08, 2024 214.56 214.80 212.69 213.83 19,508 -0.15(-0.07%)
Mar 07, 2024 210.93 214.17 210.32 213.97 24,991 +0.51(+0.24%)
Mar 06, 2024 214.03 214.39 212.81 213.47 17,226 -0.86(-0.40%)
Mar 05, 2024 216.13 216.82 214.00 214.32 31,360 -5.14(-2.34%)
Mar 04, 2024 219.75 221.82 219.22 219.47 42,808 -4.84(-2.16%)
Mar 01, 2024 223.44 224.47 222.19 224.31 25,935 +2.13(+0.96%)
Feb 29, 2024 220.73 223.03 220.73 222.18 28,935 +2.95(+1.35%)
Feb 28, 2024 216.82 220.35 216.28 219.23 29,228 -3.00(-1.35%)
Feb 27, 2024 218.86 222.33 218.86 222.22 15,332 +3.31(+1.51%)
Feb 26, 2024 215.55 220.40 214.93 218.91 36,684 +8.62(+4.10%)
Feb 23, 2024 209.76 210.31 209.17 210.29 7,818 +1.21(+0.58%)
Feb 22, 2024 207.65 209.38 207.47 209.08 11,532 +3.92(+1.91%)
Feb 21, 2024 204.79 205.78 204.29 205.16 9,492 +1.30(+0.64%)
Feb 20, 2024 205.13 206.00 203.86 203.86 15,967 -0.15(-0.07%)
Feb 16, 2024 203.44 205.15 203.44 204.01 7,814 +0.02(+0.01%)
Feb 15, 2024 203.26 205.14 201.85 203.99 24,045 -3.05(-1.47%)
Feb 14, 2024 203.60 207.03 203.23 207.03 12,375 +6.29(+3.13%)
Feb 13, 2024 201.90 202.14 200.47 200.74 14,328 -2.29(-1.13%)
Feb 12, 2024 202.96 203.58 202.43 203.03 9,470 -1.13(-0.56%)
Feb 09, 2024 203.91 204.59 203.56 204.17 12,769 +0.76(+0.37%)
Feb 08, 2024 202.03 204.08 202.03 203.41 15,420 -0.92(-0.45%)
Feb 07, 2024 204.93 206.71 203.52 204.33 30,128 -3.99(-1.91%)
Feb 06, 2024 206.64 208.58 206.64 208.31 11,500 +0.90(+0.43%)
Feb 05, 2024 205.55 207.42 204.93 207.42 9,882 +2.22(+1.08%)
Feb 02, 2024 207.05 207.05 205.20 205.20 7,741 -2.84(-1.37%)
Feb 01, 2024 205.53 208.05 204.12 208.05 15,471 +2.32(+1.13%)
Jan 31, 2024 206.83 207.12 205.63 205.73 22,423 -0.03(-0.01%)
Jan 30, 2024 207.11 207.57 204.97 205.76 8,574 -1.72(-0.83%)
Jan 29, 2024 204.93 208.87 204.93 207.48 21,743 +3.61(+1.77%)
Jan 26, 2024 204.36 204.75 203.34 203.87 7,750 -0.04(-0.02%)
Jan 25, 2024 204.72 205.04 202.16 203.91 13,414 +2.24(+1.11%)
Jan 24, 2024 202.19 203.38 201.55 201.67 15,714 -0.66(-0.32%)
Jan 23, 2024 204.78 204.78 201.25 202.33 31,376 -5.07(-2.45%)
Jan 22, 2024 207.28 208.22 206.93 207.40 11,870 -0.54(-0.26%)
Jan 19, 2024 207.18 208.34 206.13 207.94 9,168 +1.83(+0.89%)
Jan 18, 2024 204.65 206.34 204.23 206.11 14,831 +1.79(+0.88%)
Jan 17, 2024 204.18 204.86 202.57 204.32 27,528 -1.34(-0.65%)
Jan 16, 2024 206.08 207.06 205.49 205.66 16,377 +0.09(+0.04%)
Jan 12, 2024 206.28 206.28 205.57 205.57 6,670 +0.43(+0.21%)
Jan 11, 2024 205.44 205.71 204.39 205.14 16,129 +0.77(+0.37%)
Jan 10, 2024 203.85 205.23 203.60 204.38 17,577 +0.99(+0.49%)
Jan 09, 2024 204.10 204.50 203.25 203.38 19,603 -2.72(-1.32%)
Jan 08, 2024 204.77 206.11 204.73 206.11 11,574 -1.35(-0.65%)
Jan 05, 2024 207.69 207.69 206.39 207.46 12,500 +0.12(+0.06%)
Jan 04, 2024 207.01 208.70 206.97 207.34 16,500 -1.23(-0.59%)
Jan 03, 2024 210.19 210.68 207.93 208.57 33,927 -2.63(-1.24%)
Jan 02, 2024 214.38 214.75 211.16 211.20 31,278 -0.95(-0.45%)
Dec 29, 2023 211.50 212.40 210.86 212.15 13,961 +0.46(+0.22%)
Dec 28, 2023 211.31 212.81 210.16 211.69 39,653 -0.11(-0.05%)
Dec 27, 2023 212.26 212.78 211.07 211.80 22,551 -1.58(-0.74%)
Dec 26, 2023 214.65 214.65 211.54 213.38 13,203 -2.30(-1.07%)
Dec 22, 2023 214.98 216.31 214.98 215.68 20,197 +1.76(+0.82%)
Dec 21, 2023 213.39 214.25 212.59 213.92 14,978 +1.80(+0.85%)
Dec 20, 2023 213.52 213.69 211.51 212.12 15,202 -0.44(-0.21%)
Dec 19, 2023 213.85 213.91 212.06 212.56 26,942 +2.08(+0.99%)
Dec 18, 2023 210.41 211.35 209.44 210.47 24,041 +5.92(+2.89%)
Dec 15, 2023 206.75 206.81 203.87 204.56 30,020 -1.82(-0.88%)
Dec 14, 2023 206.78 207.28 204.69 206.37 29,961 -4.46(-2.11%)
Dec 13, 2023 207.40 210.83 207.40 210.83 28,888 +5.21(+2.53%)
Dec 12, 2023 204.95 205.89 204.52 205.62 22,007 +0.37(+0.18%)
Dec 11, 2023 205.92 205.96 204.75 205.25 25,438 -1.54(-0.74%)
Dec 08, 2023 208.33 208.33 206.13 206.79 10,199 -0.85(-0.41%)
Dec 07, 2023 205.80 207.90 204.95 207.64 31,779 +0.38(+0.18%)
Dec 06, 2023 208.24 208.24 206.57 207.27 18,067 +1.71(+0.83%)
Dec 05, 2023 204.14 205.94 203.15 205.56 39,046 -0.62(-0.30%)
Dec 04, 2023 203.47 206.44 203.47 206.17 57,177 +3.49(+1.72%)
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.