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 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%)
Mar 01, 2023 167.27 167.89 165.10 166.43 28,986 -0.82(-0.49%)
Feb 28, 2023 165.81 167.69 165.45 167.25 40,829 +0.23(+0.14%)
Feb 27, 2023 166.83 167.94 165.72 167.02 45,450 -0.31(-0.18%)
Feb 24, 2023 167.55 168.25 165.96 167.33 33,634 -0.49(-0.29%)
Feb 23, 2023 166.45 168.64 166.38 167.81 44,988 +2.62(+1.59%)
Feb 22, 2023 166.48 166.79 165.19 165.19 25,226 -0.32(-0.19%)
Feb 21, 2023 162.75 165.75 162.69 165.51 40,707 +2.75(+1.69%)
Feb 17, 2023 161.75 163.44 160.53 162.75 50,425 +1.34(+0.83%)
Feb 16, 2023 161.57 161.91 160.41 161.42 35,687 -1.12(-0.69%)
Feb 15, 2023 161.79 163.45 161.57 162.54 28,115 +0.24(+0.15%)
Feb 14, 2023 161.84 163.87 161.37 162.30 31,398 -0.29(-0.18%)
Feb 13, 2023 161.79 163.09 160.97 162.59 38,517 +0.04(+0.02%)
Feb 10, 2023 162.68 163.37 161.79 162.55 53,382 -0.62(-0.38%)
Feb 09, 2023 164.13 164.63 162.38 163.17 50,068 +0.25(+0.15%)
Feb 08, 2023 165.25 165.25 162.75 162.92 40,036 -3.12(-1.88%)
Feb 07, 2023 163.74 166.05 162.79 166.04 46,270 +2.65(+1.62%)
Feb 06, 2023 164.83 165.14 162.98 163.39 58,319 -4.82(-2.87%)
Feb 03, 2023 170.29 170.78 167.04 168.21 48,881 -2.51(-1.47%)
Feb 02, 2023 170.48 171.63 169.08 170.72 33,531 +1.17(+0.69%)
Feb 01, 2023 167.32 169.79 165.85 169.56 43,445 +2.05(+1.22%)
Jan 31, 2023 164.82 167.51 164.78 167.51 36,305 +4.50(+2.76%)
Jan 30, 2023 162.36 164.60 161.98 163.01 34,346 -0.37(-0.22%)
Jan 27, 2023 163.17 165.15 162.53 163.38 40,040 +0.20(+0.12%)
Jan 26, 2023 164.78 164.78 162.87 163.18 50,254 -5.32(-3.16%)
Jan 25, 2023 168.22 168.69 167.09 168.50 38,829 -1.62(-0.95%)
Jan 24, 2023 172.20 172.20 169.07 170.12 30,986 -2.01(-1.17%)
Jan 23, 2023 169.90 173.12 169.85 172.13 29,754 +3.40(+2.01%)
Jan 20, 2023 167.33 170.14 167.31 168.74 28,361 +0.88(+0.52%)
Jan 19, 2023 168.29 169.48 167.39 167.85 25,793 -2.07(-1.22%)
Jan 18, 2023 173.61 173.61 169.92 169.92 39,494 -2.75(-1.59%)
Jan 17, 2023 171.71 173.73 170.61 172.68 51,201 +2.37(+1.39%)
Jan 13, 2023 171.94 172.27 169.89 170.31 34,028 -0.99(-0.58%)
Jan 12, 2023 168.96 171.45 167.42 171.30 40,732 +0.84(+0.49%)
Jan 11, 2023 170.23 171.93 168.63 170.46 30,689 +1.79(+1.06%)
Jan 10, 2023 169.23 170.82 167.28 168.67 38,178 -1.44(-0.84%)
Jan 09, 2023 170.40 171.64 168.75 170.10 31,430 +0.74(+0.44%)
Jan 06, 2023 167.86 170.60 166.27 169.36 38,432 +2.20(+1.31%)
Jan 05, 2023 167.65 167.65 165.12 167.16 27,035 -1.47(-0.87%)
Jan 04, 2023 168.32 168.63 166.34 168.63 36,875 +2.31(+1.39%)
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.