Skip to main content

Elbit Systems Ltd (NQ: ESLT )

183.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 166.40 167.02 164.25 165.57 29,137 -0.82(-0.49%)
Feb 28, 2023 164.96 166.82 164.59 166.38 41,042 +0.23(+0.14%)
Feb 27, 2023 165.97 167.07 164.87 166.16 45,687 -0.30(-0.18%)
Feb 24, 2023 166.68 167.38 165.10 166.46 33,809 -0.48(-0.29%)
Feb 23, 2023 165.59 167.76 165.51 166.94 45,223 +2.61(+1.59%)
Feb 22, 2023 165.62 165.93 164.34 164.34 25,357 -0.31(-0.19%)
Feb 21, 2023 161.91 164.89 161.84 164.65 40,919 +2.74(+1.69%)
Feb 17, 2023 160.92 162.59 159.69 161.91 50,688 +1.33(+0.83%)
Feb 16, 2023 160.73 161.07 159.58 160.58 35,873 -1.11(-0.69%)
Feb 15, 2023 160.96 162.60 160.73 161.69 28,262 +0.24(+0.15%)
Feb 14, 2023 161.00 163.03 160.54 161.46 31,561 -0.28(-0.18%)
Feb 13, 2023 160.96 162.25 160.14 161.74 38,718 +0.04(+0.02%)
Feb 10, 2023 161.83 162.52 160.96 161.71 53,660 -0.62(-0.38%)
Feb 09, 2023 163.28 163.77 161.54 162.32 50,329 +0.25(+0.15%)
Feb 08, 2023 164.39 164.39 161.91 162.08 40,245 -3.10(-1.88%)
Feb 07, 2023 162.89 165.19 161.95 165.18 46,511 +2.64(+1.62%)
Feb 06, 2023 163.98 164.28 162.14 162.54 58,623 -4.80(-2.87%)
Feb 03, 2023 169.41 169.90 166.18 167.34 49,135 -2.50(-1.47%)
Feb 02, 2023 169.59 170.74 168.21 169.84 33,706 +1.16(+0.69%)
Feb 01, 2023 166.45 168.91 165.00 168.68 43,671 +2.04(+1.22%)
Jan 31, 2023 163.97 166.64 163.93 166.64 36,495 +4.47(+2.76%)
Jan 30, 2023 161.52 163.74 161.14 162.17 34,525 -0.36(-0.22%)
Jan 27, 2023 162.32 164.29 161.69 162.53 40,249 +0.20(+0.12%)
Jan 26, 2023 163.92 163.92 162.03 162.34 50,516 -5.29(-3.16%)
Jan 25, 2023 167.35 167.81 166.23 167.62 39,032 -1.62(-0.95%)
Jan 24, 2023 171.31 171.31 168.20 169.24 31,147 -2.00(-1.17%)
Jan 23, 2023 169.02 172.22 168.97 171.24 29,909 +3.38(+2.01%)
Jan 20, 2023 166.46 169.26 166.44 167.86 28,509 +0.88(+0.53%)
Jan 19, 2023 167.42 168.60 166.52 166.98 25,928 -2.06(-1.22%)
Jan 18, 2023 172.71 172.71 169.04 169.04 39,700 -2.74(-1.59%)
Jan 17, 2023 170.82 172.82 169.72 171.78 51,467 +2.35(+1.39%)
Jan 13, 2023 171.05 171.38 169.01 169.43 34,205 -0.99(-0.58%)
Jan 12, 2023 168.09 170.56 166.55 170.41 40,944 +0.84(+0.49%)
Jan 11, 2023 169.35 171.04 167.75 169.57 30,849 +1.78(+1.06%)
Jan 10, 2023 168.35 169.94 166.41 167.79 38,377 -1.43(-0.84%)
Jan 09, 2023 169.52 170.75 167.88 169.22 31,594 +0.74(+0.44%)
Jan 06, 2023 166.99 169.72 165.41 168.48 38,633 +2.19(+1.32%)
Jan 05, 2023 166.78 166.78 164.27 166.29 27,176 -1.46(-0.87%)
Jan 04, 2023 167.45 167.75 165.48 167.75 37,067 +2.29(+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.