Skip to main content

Elbit Systems Ltd (NQ: ESLT )

192.07 -0.14 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 193.11 193.11 189.16 189.84 40,219 -0.74(-0.39%)
May 05, 2023 189.41 191.09 187.78 190.58 12,056 +1.54(+0.82%)
May 04, 2023 190.06 190.33 188.47 189.04 22,839 +2.92(+1.57%)
May 03, 2023 186.74 188.81 185.87 186.11 27,731 -3.03(-1.60%)
May 02, 2023 186.69 189.79 186.69 189.15 34,046 +5.78(+3.15%)
May 01, 2023 182.33 184.59 182.33 183.37 14,012 +1.81(+1.00%)
Apr 28, 2023 181.46 182.25 180.78 181.56 21,598 +0.75(+0.42%)
Apr 27, 2023 178.04 181.71 178.04 180.81 20,925 +6.88(+3.96%)
Apr 26, 2023 174.29 174.29 172.64 173.92 31,319 +0.67(+0.39%)
Apr 25, 2023 175.82 175.82 173.25 173.25 16,351 -2.63(-1.49%)
Apr 24, 2023 175.82 176.51 175.46 175.88 13,884 +4.99(+2.92%)
Apr 21, 2023 173.52 173.52 170.89 170.89 16,201 -2.03(-1.17%)
Apr 20, 2023 173.94 173.94 170.89 172.92 26,066 -1.43(-0.82%)
Apr 19, 2023 177.80 177.80 173.93 174.35 25,257 -3.48(-1.96%)
Apr 18, 2023 176.67 178.13 175.88 177.82 19,830 +3.67(+2.11%)
Apr 17, 2023 174.57 175.08 173.65 174.15 18,633 -1.47(-0.84%)
Apr 14, 2023 174.40 175.93 174.40 175.62 18,516 -1.49(-0.84%)
Apr 13, 2023 174.36 177.44 174.36 177.11 16,366 +4.56(+2.64%)
Apr 12, 2023 172.78 174.29 172.55 172.55 32,115 -0.67(-0.39%)
Apr 11, 2023 174.68 174.68 172.37 173.22 25,150 -1.46(-0.83%)
Apr 10, 2023 172.82 174.70 171.99 174.68 24,113 +2.80(+1.63%)
Apr 06, 2023 171.00 172.23 170.91 171.88 26,876 -0.07(-0.04%)
Apr 05, 2023 173.46 174.33 170.54 171.95 22,824 -0.99(-0.57%)
Apr 04, 2023 171.39 174.69 170.45 172.94 32,163 +5.22(+3.11%)
Apr 03, 2023 167.26 168.99 166.65 167.72 27,490 +0.07(+0.04%)
Mar 31, 2023 167.64 169.03 167.12 167.65 16,035 -0.09(-0.05%)
Mar 30, 2023 166.07 167.94 166.07 167.74 23,288 +2.15(+1.30%)
Mar 29, 2023 166.50 166.50 163.85 165.60 27,260 -3.33(-1.97%)
Mar 28, 2023 172.37 173.29 166.96 168.93 76,859 -6.75(-3.84%)
Mar 27, 2023 173.47 176.16 171.79 175.67 29,511 +1.92(+1.11%)
Mar 24, 2023 173.11 174.45 172.10 173.75 15,973 -0.04(-0.02%)
Mar 23, 2023 173.81 177.68 172.70 173.79 39,370 -0.20(-0.11%)
Mar 22, 2023 173.42 176.49 173.42 173.99 46,447 +1.87(+1.09%)
Mar 21, 2023 172.78 173.56 171.73 172.12 26,258 -0.39(-0.23%)
Mar 20, 2023 170.02 172.84 170.02 172.51 29,438 +3.51(+2.07%)
Mar 17, 2023 170.84 171.03 169.00 169.00 26,209 -1.15(-0.68%)
Mar 16, 2023 169.59 171.35 168.46 170.16 43,520 -2.68(-1.55%)
Mar 15, 2023 172.14 173.85 171.43 172.84 46,640 +1.92(+1.12%)
Mar 14, 2023 172.85 173.44 170.18 170.91 58,866 -0.80(-0.46%)
Mar 13, 2023 170.03 171.71 168.85 171.71 21,472 -0.59(-0.34%)
Mar 10, 2023 174.19 174.42 171.43 172.30 52,285 -2.49(-1.43%)
Mar 09, 2023 174.53 176.25 174.18 174.79 38,650 +0.62(+0.36%)
Mar 08, 2023 174.35 174.37 172.92 174.18 35,144 +2.67(+1.56%)
Mar 07, 2023 173.16 173.80 171.15 171.50 23,618 -1.63(-0.94%)
Mar 06, 2023 168.74 174.67 168.74 173.14 26,102 +7.13(+4.30%)
Mar 03, 2023 167.32 168.00 165.62 166.01 42,883 -0.47(-0.28%)
Mar 02, 2023 164.80 166.96 163.62 166.48 49,235 +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.