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 (%)
Apr 29, 2022 211.55 212.59 209.41 209.47 17,207 -4.01(-1.88%)
Apr 28, 2022 211.25 214.45 210.20 213.47 31,072 +2.10(+0.99%)
Apr 27, 2022 211.53 212.18 209.59 211.37 22,871 +2.26(+1.08%)
Apr 26, 2022 210.69 212.61 209.10 209.11 28,986 -6.69(-3.10%)
Apr 25, 2022 215.16 217.25 211.90 215.81 42,738 +5.35(+2.54%)
Apr 22, 2022 211.29 212.82 208.62 210.45 12,900 -1.92(-0.91%)
Apr 21, 2022 219.83 219.83 211.11 212.38 26,280 -7.06(-3.22%)
Apr 20, 2022 217.48 219.46 217.48 219.43 12,885 +2.18(+1.00%)
Apr 19, 2022 215.94 217.89 215.13 217.25 14,676 +2.76(+1.29%)
Apr 18, 2022 214.87 216.14 212.04 214.49 18,392 -2.18(-1.01%)
Apr 14, 2022 211.39 218.19 211.39 216.67 25,741 +4.29(+2.02%)
Apr 13, 2022 211.36 212.38 209.07 212.38 17,078 +0.80(+0.38%)
Apr 12, 2022 212.30 212.45 209.30 211.58 16,523 +0.02(+0.01%)
Apr 11, 2022 211.10 212.69 211.07 211.56 13,338 +0.33(+0.16%)
Apr 08, 2022 214.40 214.40 211.20 211.22 11,088 -2.69(-1.26%)
Apr 07, 2022 211.29 213.91 210.91 213.91 33,274 +3.27(+1.55%)
Apr 06, 2022 211.98 211.98 209.81 210.65 28,022 -2.36(-1.11%)
Apr 05, 2022 214.62 215.77 212.36 213.00 31,297 +1.90(+0.90%)
Apr 04, 2022 213.25 213.25 209.64 211.10 20,775 -3.34(-1.56%)
Apr 01, 2022 214.03 215.74 212.12 214.45 27,458 -0.47(-0.22%)
Mar 31, 2022 215.55 216.99 214.09 214.92 25,195 -5.00(-2.27%)
Mar 30, 2022 215.23 221.75 214.98 219.92 64,306 +7.78(+3.67%)
Mar 29, 2022 216.75 216.75 207.65 212.14 121,208 -18.74(-8.12%)
Mar 28, 2022 232.55 232.97 229.75 230.88 58,279 +3.01(+1.32%)
Mar 25, 2022 227.29 230.74 225.74 227.86 31,804 +2.91(+1.29%)
Mar 24, 2022 220.45 226.22 219.28 224.96 37,628 +2.41(+1.08%)
Mar 23, 2022 222.39 223.28 218.85 222.55 28,747 -1.30(-0.58%)
Mar 22, 2022 224.20 225.36 222.46 223.85 49,306 +4.48(+2.04%)
Mar 21, 2022 220.32 220.32 215.51 219.36 51,663 +11.00(+5.28%)
Mar 18, 2022 210.58 211.09 206.41 208.37 16,103 -0.80(-0.38%)
Mar 17, 2022 205.97 209.87 205.97 209.16 21,333 +4.25(+2.07%)
Mar 16, 2022 212.61 212.61 202.10 204.91 41,816 -1.61(-0.78%)
Mar 15, 2022 205.45 206.68 203.73 206.52 37,793 +6.02(+3.00%)
Mar 14, 2022 201.05 202.68 199.63 200.50 24,203 +0.74(+0.37%)
Mar 11, 2022 202.68 202.91 199.76 199.76 31,721 -1.52(-0.76%)
Mar 10, 2022 199.16 201.61 198.93 201.28 28,731 +7.32(+3.77%)
Mar 09, 2022 191.96 194.98 190.32 193.96 37,893 -1.92(-0.98%)
Mar 08, 2022 200.40 200.40 195.88 195.88 68,888 -14.95(-7.09%)
Mar 07, 2022 202.63 211.43 202.63 210.83 71,219 +12.55(+6.33%)
Mar 04, 2022 200.08 200.08 195.18 198.28 23,039 -2.05(-1.02%)
Mar 03, 2022 204.20 204.20 198.11 200.33 48,024 -7.73(-3.72%)
Mar 02, 2022 207.26 209.12 205.43 208.06 48,325 +9.13(+4.59%)
Mar 01, 2022 196.89 199.85 195.37 198.93 65,348 -1.96(-0.98%)
Feb 28, 2022 196.15 201.80 192.89 200.89 99,255 +26.99(+15.52%)
Feb 25, 2022 173.27 174.42 171.68 173.89 38,843 +1.80(+1.05%)
Feb 24, 2022 165.74 172.20 166.12 172.09 26,039 +3.19(+1.89%)
Feb 23, 2022 171.82 172.97 168.81 168.90 24,459 +0.72(+0.43%)
Feb 22, 2022 168.16 169.59 167.21 168.18 28,095 -1.37(-0.81%)
Feb 18, 2022 169.55 0 -1.42(-0.83%)
Feb 17, 2022 172.12 172.42 170.24 170.98 14,168 -2.11(-1.22%)
Feb 16, 2022 170.76 173.48 170.76 173.09 22,319 +4.62(+2.74%)
Feb 15, 2022 169.48 169.99 167.38 168.47 13,295 +0.11(+0.06%)
Feb 14, 2022 169.65 170.77 167.24 168.37 20,524 -0.51(-0.30%)
Feb 11, 2022 169.01 171.20 167.64 168.87 29,183 -0.22(-0.13%)
Feb 10, 2022 170.80 172.85 169.05 169.10 17,152 -2.34(-1.36%)
Feb 09, 2022 171.40 173.58 171.05 171.44 27,807 +2.27(+1.34%)
Feb 08, 2022 165.25 169.87 165.25 169.16 33,849 +4.59(+2.79%)
Feb 07, 2022 163.69 165.15 163.45 164.57 20,390 +1.98(+1.22%)
Feb 04, 2022 162.93 163.34 161.01 162.59 20,413 -0.33(-0.20%)
Feb 03, 2022 164.60 162.35 162.93 24,020 -0.95(-0.58%)
Feb 02, 2022 162.29 164.14 162.11 163.87 43,624 +3.87(+2.42%)
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.