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

Elbit Systems Ltd (NQ: ESLT )

202.33 +0.93 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 199.62 201.40 197.39 201.40 65,293 -2.34(-1.15%)
Nov 29, 2023 207.00 207.00 203.36 203.74 41,826 -3.07(-1.49%)
Nov 28, 2023 206.22 209.18 204.90 206.82 84,800 -4.63(-2.19%)
Nov 27, 2023 209.87 211.44 209.42 211.44 57,109 +0.93(+0.44%)
Nov 24, 2023 208.70 211.36 208.50 210.52 30,163 +3.55(+1.72%)
Nov 22, 2023 206.35 207.53 205.66 206.97 39,853 +4.47(+2.21%)
Nov 21, 2023 203.05 203.80 202.05 202.50 17,350 +1.00(+0.49%)
Nov 20, 2023 201.78 202.43 200.62 201.50 22,735 +3.94(+1.99%)
Nov 17, 2023 197.68 198.50 197.05 197.56 14,961 +0.90(+0.46%)
Nov 16, 2023 197.17 198.76 196.07 196.66 15,545 +0.45(+0.23%)
Nov 15, 2023 196.13 196.49 194.06 196.22 25,556 -1.63(-0.82%)
Nov 14, 2023 195.47 198.25 195.44 197.85 27,085 +6.77(+3.54%)
Nov 13, 2023 190.76 191.13 188.68 191.08 16,833 +2.12(+1.12%)
Nov 10, 2023 188.21 189.83 187.71 188.96 11,202 -0.22(-0.12%)
Nov 09, 2023 190.41 190.41 188.20 189.18 14,477 -2.28(-1.19%)
Nov 08, 2023 193.22 193.22 190.74 191.46 23,907 -1.48(-0.77%)
Nov 07, 2023 193.44 194.17 192.57 192.94 16,985 -0.45(-0.23%)
Nov 06, 2023 194.11 194.54 192.33 193.39 33,228 +3.87(+2.04%)
Nov 03, 2023 186.75 190.76 186.75 189.52 24,052 +3.94(+2.12%)
Nov 02, 2023 187.54 187.63 184.01 185.58 51,354 -2.52(-1.34%)
Nov 01, 2023 186.71 188.10 185.72 188.10 23,732 +2.47(+1.33%)
Oct 31, 2023 186.08 186.08 184.21 185.63 27,543 +0.39(+0.21%)
Oct 30, 2023 185.04 185.78 184.32 185.24 23,410 +0.20(+0.11%)
Oct 27, 2023 185.72 186.55 183.98 185.04 18,844 +0.42(+0.23%)
Oct 26, 2023 183.48 185.51 182.92 184.62 31,741 -3.45(-1.84%)
Oct 25, 2023 187.04 188.49 185.96 188.08 29,313 +2.02(+1.09%)
Oct 24, 2023 186.08 186.60 185.18 186.06 40,833 -1.89(-1.01%)
Oct 23, 2023 188.16 189.59 187.40 187.95 37,987 -2.63(-1.38%)
Oct 20, 2023 192.51 192.67 189.89 190.57 19,998 -1.60(-0.83%)
Oct 19, 2023 194.44 194.44 191.03 192.18 29,586 -2.64(-1.35%)
Oct 18, 2023 192.67 195.89 191.28 194.81 36,685 +1.21(+0.63%)
Oct 17, 2023 191.04 195.46 190.41 193.60 49,154 -0.66(-0.34%)
Oct 16, 2023 201.72 200.11 194.21 194.26 110,163 -16.59(-7.87%)
Oct 13, 2023 212.04 213.91 209.53 210.85 31,084 -0.01(-0.00%)
Oct 12, 2023 211.84 212.88 209.43 210.86 19,127 -2.77(-1.29%)
Oct 11, 2023 212.01 214.73 210.19 213.62 46,742 +8.59(+4.19%)
Oct 10, 2023 205.45 207.22 204.02 205.03 32,463 +2.55(+1.26%)
Oct 09, 2023 198.94 203.92 196.10 202.49 91,805 -4.64(-2.24%)
Oct 06, 2023 202.41 208.31 202.41 207.12 28,650 +3.28(+1.61%)
Oct 05, 2023 203.04 204.45 202.72 203.85 9,389 +2.01(+1.00%)
Oct 04, 2023 200.19 202.20 200.19 201.84 16,144 +2.73(+1.37%)
Oct 03, 2023 200.24 201.02 198.93 199.10 9,621 -1.45(-0.72%)
Oct 02, 2023 200.55 201.84 200.09 200.55 18,520 +4.00(+2.04%)
Sep 29, 2023 196.77 197.89 195.17 196.55 8,884 +0.06(+0.03%)
Sep 28, 2023 195.58 197.03 194.96 196.49 22,178 +1.77(+0.91%)
Sep 27, 2023 198.49 198.66 194.73 194.73 14,133 -4.79(-2.40%)
Sep 26, 2023 200.82 201.06 198.83 199.52 11,362 -1.41(-0.70%)
Sep 25, 2023 200.31 201.04 199.78 200.93 8,387 +1.07(+0.54%)
Sep 22, 2023 199.33 200.62 199.33 199.86 7,940 +0.38(+0.19%)
Sep 21, 2023 200.55 200.93 199.34 199.48 15,581 -1.15(-0.57%)
Sep 20, 2023 200.50 200.89 199.36 200.63 7,616 -0.06(-0.03%)
Sep 19, 2023 200.05 201.03 198.69 200.69 7,669 +0.41(+0.20%)
Sep 18, 2023 196.07 200.74 196.07 200.29 25,739 +2.11(+1.07%)
Sep 15, 2023 200.54 200.74 198.17 198.17 13,573 -1.76(-0.88%)
Sep 14, 2023 197.51 199.93 197.17 199.93 14,542 +0.87(+0.44%)
Sep 13, 2023 197.60 199.90 197.49 199.06 10,119 +1.08(+0.55%)
Sep 12, 2023 197.78 198.37 196.15 197.97 19,213 -1.53(-0.77%)
Sep 11, 2023 199.37 199.50 197.83 199.50 8,545 +1.79(+0.90%)
Sep 08, 2023 196.87 197.75 196.09 197.72 14,409 +0.47(+0.24%)
Sep 07, 2023 196.73 197.68 196.52 197.25 8,681 +1.22(+0.62%)
Sep 06, 2023 198.59 198.59 195.17 196.03 13,774 -3.94(-1.97%)
Sep 05, 2023 203.19 203.19 199.58 199.97 14,766 +3.82(+1.95%)
Sep 01, 2023 196.97 196.97 195.62 196.15 7,643 +0.30(+0.15%)
Aug 31, 2023 197.25 197.25 194.97 195.85 14,595 -3.72(-1.87%)
Aug 30, 2023 199.18 200.12 198.71 199.57 9,731 +1.02(+0.51%)
Aug 29, 2023 196.77 198.85 196.05 198.55 13,727 +0.72(+0.36%)
Aug 28, 2023 196.97 197.83 195.77 197.83 18,272 +2.26(+1.16%)
Aug 25, 2023 195.81 196.57 193.87 195.57 12,050 +0.53(+0.27%)
Aug 24, 2023 196.28 196.28 192.47 195.04 51,779 -3.42(-1.73%)
Aug 23, 2023 195.40 198.67 195.40 198.47 13,921 +2.92(+1.49%)
Aug 22, 2023 195.71 196.28 194.52 195.55 20,627 -2.60(-1.31%)
Aug 21, 2023 199.95 199.95 196.86 198.15 17,172 -1.51(-0.76%)
Aug 18, 2023 198.69 201.93 198.56 199.66 16,059 -0.25(-0.12%)
Aug 17, 2023 203.02 203.02 199.09 199.91 24,964 -5.20(-2.54%)
Aug 16, 2023 204.25 207.47 204.25 205.11 12,546 +2.43(+1.20%)
Aug 15, 2023 206.64 206.64 200.71 202.68 22,127 -1.68(-0.82%)
Aug 14, 2023 206.41 206.41 203.73 204.36 18,506 -3.32(-1.60%)
Aug 11, 2023 206.89 208.15 206.73 207.67 6,480 -0.39(-0.19%)
Aug 10, 2023 207.92 210.04 206.58 208.06 16,658 -4.64(-2.18%)
Aug 09, 2023 214.07 215.62 211.22 212.70 23,123 +5.47(+2.64%)
Aug 08, 2023 208.69 208.69 205.63 207.23 18,484 -3.94(-1.87%)
Aug 07, 2023 212.00 212.48 208.70 211.17 15,230 +2.42(+1.16%)
Aug 04, 2023 209.74 211.24 208.75 208.75 11,112 -0.74(-0.36%)
Aug 03, 2023 209.44 209.49 207.26 209.49 8,412 -0.96(-0.46%)
Aug 02, 2023 211.38 211.40 209.03 210.45 8,845 -2.36(-1.11%)
Aug 01, 2023 211.97 213.94 211.18 212.81 24,493 +2.11(+1.00%)
Jul 31, 2023 208.11 211.50 208.11 210.70 28,231 +8.57(+4.24%)
Jul 28, 2023 201.34 202.79 199.16 202.13 15,685 +0.72(+0.35%)
Jul 27, 2023 203.25 203.25 200.30 201.42 14,063 -0.45(-0.22%)
Jul 26, 2023 199.82 202.62 199.19 201.87 13,536 +2.11(+1.05%)
Jul 25, 2023 202.13 202.13 195.35 199.76 73,669 -9.98(-4.76%)
Jul 24, 2023 211.77 211.90 208.88 209.74 20,631 -4.56(-2.13%)
Jul 21, 2023 214.52 215.26 213.35 214.29 7,013 -0.23(-0.11%)
Jul 20, 2023 215.71 216.67 212.91 214.52 17,068 -5.64(-2.56%)
Jul 19, 2023 218.43 223.60 218.26 220.16 31,969 +8.15(+3.84%)
Jul 18, 2023 212.05 213.35 210.86 212.01 19,227 +2.03(+0.97%)
Jul 17, 2023 208.66 209.98 208.22 209.98 19,476 +4.24(+2.06%)
Jul 14, 2023 206.12 206.31 204.94 205.74 9,091 -1.06(-0.51%)
Jul 13, 2023 206.71 208.22 205.53 206.80 17,982 +3.87(+1.91%)
Jul 12, 2023 203.81 203.81 201.20 202.93 15,289 -1.88(-0.92%)
Jul 11, 2023 205.35 205.35 201.97 204.80 21,775 -3.97(-1.90%)
Jul 10, 2023 207.48 208.87 206.92 208.78 9,620 +1.66(+0.80%)
Jul 07, 2023 208.75 209.54 207.12 207.12 9,743 -0.87(-0.42%)
Jul 06, 2023 208.49 208.88 206.00 207.99 15,497 -2.19(-1.04%)
Jul 05, 2023 210.28 211.57 209.84 210.18 12,948 -2.06(-0.97%)
Jul 03, 2023 211.99 212.94 210.67 212.24 16,993 +4.79(+2.31%)
Jun 30, 2023 208.46 208.91 206.82 207.45 7,086 -0.99(-0.48%)
Jun 29, 2023 209.22 209.22 207.76 208.45 14,118 +0.68(+0.32%)
Jun 28, 2023 207.20 208.04 205.88 207.77 12,012 +0.70(+0.34%)
Jun 27, 2023 208.31 208.51 205.84 207.07 15,578 +0.22(+0.11%)
Jun 26, 2023 207.49 208.29 205.62 206.85 11,273 -2.24(-1.07%)
Jun 23, 2023 209.58 209.74 208.62 209.09 16,115 -0.49(-0.23%)
Jun 22, 2023 210.48 212.63 209.23 209.58 16,063 -0.41(-0.19%)
Jun 21, 2023 208.57 210.65 207.49 209.99 13,997 +2.16(+1.04%)
Jun 20, 2023 205.22 208.31 205.22 207.83 18,276 +3.74(+1.83%)
Jun 16, 2023 206.65 206.65 203.39 204.08 56,453 -0.37(-0.18%)
Jun 15, 2023 203.42 206.53 203.42 204.45 26,940 +14.09(+7.40%)
May 08, 2023 193.63 193.63 189.67 190.35 40,110 -0.74(-0.39%)
May 05, 2023 189.93 191.62 188.29 191.10 12,023 +1.55(+0.82%)
May 04, 2023 190.58 190.85 188.99 189.55 22,777 +2.93(+1.57%)
May 03, 2023 187.24 189.32 186.37 186.62 27,656 -3.04(-1.60%)
May 02, 2023 187.21 190.31 187.21 189.66 33,954 +5.79(+3.15%)
May 01, 2023 182.83 185.09 182.83 183.87 13,974 +1.81(+1.00%)
Apr 28, 2023 181.96 182.75 181.27 182.05 21,539 +0.75(+0.41%)
Apr 27, 2023 178.53 182.20 178.53 181.30 20,868 +6.90(+3.96%)
Apr 26, 2023 174.76 174.76 173.11 174.40 31,234 +0.67(+0.39%)
Apr 25, 2023 176.30 176.30 173.72 173.72 16,306 -2.63(-1.49%)
Apr 24, 2023 176.30 176.99 175.93 176.36 13,846 +5.00(+2.92%)
Apr 21, 2023 173.99 173.99 171.36 171.36 16,157 -2.03(-1.17%)
Apr 20, 2023 174.42 174.42 171.36 173.39 25,995 -1.44(-0.82%)
Apr 19, 2023 178.28 178.28 174.41 174.82 25,188 -3.49(-1.96%)
Apr 18, 2023 177.15 178.62 176.36 178.31 19,776 +3.68(+2.11%)
Apr 17, 2023 175.04 175.56 174.12 174.63 18,582 -1.48(-0.84%)
Apr 14, 2023 174.88 176.41 174.88 176.10 18,465 -1.49(-0.84%)
Apr 13, 2023 174.84 177.93 174.84 177.59 16,322 +4.57(+2.64%)
Apr 12, 2023 173.25 174.77 173.02 173.02 32,027 -0.67(-0.39%)
Apr 11, 2023 175.15 175.15 172.84 173.69 25,082 -1.46(-0.83%)
Apr 10, 2023 173.30 175.17 172.46 175.15 24,047 +2.81(+1.63%)
Apr 06, 2023 171.47 172.70 171.38 172.35 26,803 -0.07(-0.04%)
Apr 05, 2023 173.93 174.81 171.00 172.42 22,762 -1.00(-0.57%)
Apr 04, 2023 171.85 175.16 170.91 173.41 32,076 +5.23(+3.11%)
Apr 03, 2023 167.72 169.46 167.10 168.18 27,416 +0.07(+0.04%)
Mar 31, 2023 168.10 169.49 167.58 168.11 15,992 -0.09(-0.05%)
Mar 30, 2023 166.52 168.40 166.52 168.20 23,225 +2.15(+1.30%)
Mar 29, 2023 166.96 166.96 164.30 166.05 27,186 -3.34(-1.97%)
Mar 28, 2023 172.84 173.76 167.41 169.39 76,650 -6.77(-3.84%)
Mar 27, 2023 173.94 176.63 172.26 176.15 29,430 +1.93(+1.11%)
Mar 24, 2023 173.58 174.93 172.57 174.22 15,930 -0.04(-0.02%)
Mar 23, 2023 174.28 178.17 173.17 174.26 39,263 -0.20(-0.11%)
Mar 22, 2023 173.89 176.97 173.89 174.46 46,321 +1.88(+1.09%)
Mar 21, 2023 173.25 174.04 172.20 172.59 26,186 -0.39(-0.23%)
Mar 20, 2023 170.48 173.31 170.48 172.98 29,357 +3.52(+2.07%)
Mar 17, 2023 171.30 171.49 169.47 169.47 26,138 -1.16(-0.68%)
Mar 16, 2023 170.06 171.81 168.92 170.62 43,402 -2.69(-1.55%)
Mar 15, 2023 172.60 174.32 171.89 173.31 46,513 +1.93(+1.12%)
Mar 14, 2023 173.33 173.91 170.64 171.38 58,706 -0.80(-0.46%)
Mar 13, 2023 170.49 172.18 169.31 172.18 21,414 -0.59(-0.34%)
Mar 10, 2023 174.67 174.90 171.89 172.77 52,142 -2.50(-1.43%)
Mar 09, 2023 175.00 176.73 174.65 175.27 38,545 +0.62(+0.36%)
Mar 08, 2023 174.83 174.85 173.40 174.65 35,049 +2.68(+1.56%)
Mar 07, 2023 173.63 174.27 171.62 171.97 23,554 -1.64(-0.94%)
Mar 06, 2023 169.20 175.14 169.20 173.61 26,031 +7.15(+4.30%)
Mar 03, 2023 167.78 168.46 166.08 166.46 42,767 -0.47(-0.28%)
Mar 02, 2023 165.25 167.41 164.06 166.94 49,101 +0.92(+0.55%)
Mar 01, 2023 166.86 167.48 164.69 166.02 29,058 -0.82(-0.49%)
Feb 28, 2023 165.41 167.27 165.04 166.84 40,930 +0.23(+0.14%)
Feb 27, 2023 166.42 167.53 165.32 166.61 45,562 -0.31(-0.18%)
Feb 24, 2023 167.13 167.84 165.55 166.92 33,717 -0.48(-0.29%)
Feb 23, 2023 166.04 168.22 165.97 167.40 45,100 +2.62(+1.59%)
Feb 22, 2023 166.07 166.38 164.78 164.78 25,288 -0.32(-0.19%)
Feb 21, 2023 162.35 165.34 162.28 165.10 40,808 +2.75(+1.69%)
Feb 17, 2023 161.36 163.03 160.13 162.35 50,550 +1.33(+0.83%)
Feb 16, 2023 161.17 161.51 160.01 161.02 35,776 -1.12(-0.69%)
Feb 15, 2023 161.40 163.04 161.17 162.14 28,185 +0.24(+0.15%)
Feb 14, 2023 161.44 163.47 160.98 161.90 31,476 -0.29(-0.18%)
Feb 13, 2023 161.40 162.69 160.58 162.19 38,613 +0.04(+0.02%)
Feb 10, 2023 162.27 162.97 161.40 162.15 53,514 -0.62(-0.38%)
Feb 09, 2023 163.73 164.22 161.98 162.77 50,192 +0.25(+0.15%)
Feb 08, 2023 164.84 164.84 162.35 162.52 40,135 -3.11(-1.88%)
Feb 07, 2023 163.33 165.64 162.39 165.63 46,384 +2.65(+1.62%)
Feb 06, 2023 164.43 164.73 162.58 162.99 58,463 -4.81(-2.87%)
Feb 03, 2023 169.87 170.36 166.63 167.79 49,002 -2.51(-1.47%)
Feb 02, 2023 170.06 171.20 168.66 170.30 33,614 +1.16(+0.69%)
Feb 01, 2023 166.91 169.38 165.44 169.14 43,552 +2.05(+1.22%)
Jan 31, 2023 164.42 167.09 164.38 167.09 36,395 +4.48(+2.76%)
Jan 30, 2023 161.96 164.19 161.58 162.61 34,431 -0.37(-0.22%)
Jan 27, 2023 162.77 164.74 162.13 162.98 40,139 +0.20(+0.12%)
Jan 26, 2023 164.37 164.37 162.47 162.78 50,379 -5.30(-3.16%)
Jan 25, 2023 167.81 168.27 166.68 168.08 38,925 -1.62(-0.95%)
Jan 24, 2023 171.78 171.78 168.66 169.70 31,062 -2.00(-1.17%)
Jan 23, 2023 169.48 172.69 169.44 171.71 29,827 +3.39(+2.01%)
Jan 20, 2023 166.92 169.72 166.90 168.32 28,431 +0.88(+0.52%)
Jan 19, 2023 167.87 169.06 166.98 167.44 25,857 -2.06(-1.22%)
Jan 18, 2023 173.18 173.18 169.50 169.50 39,592 -2.75(-1.59%)
Jan 17, 2023 171.28 173.30 170.19 172.25 51,327 +2.36(+1.39%)
Jan 13, 2023 171.52 171.84 169.47 169.89 34,112 -0.99(-0.58%)
Jan 12, 2023 168.55 171.03 167.00 170.88 40,833 +0.84(+0.49%)
Jan 11, 2023 169.81 171.51 168.21 170.04 30,765 +1.79(+1.06%)
Jan 10, 2023 168.81 170.40 166.87 168.25 38,272 -1.43(-0.84%)
Jan 09, 2023 169.98 171.21 168.34 169.68 31,508 +0.74(+0.44%)
Jan 06, 2023 167.45 170.18 165.86 168.94 38,528 +2.19(+1.32%)
Jan 05, 2023 167.23 167.23 164.71 166.75 27,102 -1.46(-0.87%)
Jan 04, 2023 167.90 168.21 165.93 168.21 36,966 +2.30(+1.39%)
Jan 03, 2023 164.73 166.18 164.13 165.91 36,720 +3.89(+2.40%)
Dec 30, 2022 160.79 162.02 160.35 162.02 31,411 +0.27(+0.16%)
Dec 29, 2022 161.38 161.98 160.50 161.75 36,935 -3.19(-1.93%)
Dec 28, 2022 163.41 165.36 163.19 164.94 38,109 -0.68(-0.41%)
Dec 27, 2022 166.19 166.38 164.57 165.62 30,566 -2.36(-1.41%)
Dec 23, 2022 166.79 168.20 164.62 167.98 23,627 +1.84(+1.11%)
Dec 22, 2022 166.90 166.90 161.71 166.15 39,685 -3.17(-1.87%)
Dec 21, 2022 168.13 170.47 166.63 169.32 33,555 +1.91(+1.14%)
Dec 20, 2022 165.06 168.27 165.06 167.41 40,509 +1.53(+0.92%)
Dec 19, 2022 167.45 168.29 164.98 165.88 22,792 +0.10(+0.06%)
Dec 16, 2022 163.65 166.41 162.48 165.78 88,437 +1.30(+0.79%)
Dec 15, 2022 165.16 167.24 164.26 164.48 40,593 -1.12(-0.68%)
Dec 14, 2022 165.10 167.46 164.45 165.60 26,989 -1.40(-0.84%)
Dec 13, 2022 169.84 169.86 164.99 167.00 29,175 -0.23(-0.14%)
Dec 12, 2022 169.73 169.73 165.10 167.23 37,686 -1.46(-0.86%)
Dec 09, 2022 168.39 169.38 167.82 168.69 38,218 -0.01(-0.01%)
Dec 08, 2022 170.07 170.10 168.39 168.70 22,210 +0.20(+0.12%)
Dec 07, 2022 167.61 170.01 167.61 168.50 17,491 +1.06(+0.64%)
Dec 06, 2022 171.07 172.28 167.44 167.44 30,019 -5.74(-3.32%)
Dec 05, 2022 169.09 175.58 169.09 173.18 26,997 +5.11(+3.04%)
Dec 02, 2022 168.02 168.73 166.06 168.07 16,693 +0.11(+0.06%)
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.