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

Elbit Systems Ltd (NQ: ESLT )

181.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 178.51 181.93 178.51 181.47 154,930 +2.07(+1.15%)
Jun 20, 2024 178.50 179.40 177.91 179.40 56,171 -1.92(-1.06%)
Jun 18, 2024 183.66 183.66 180.19 181.32 51,270 -1.99(-1.09%)
Jun 17, 2024 182.66 183.54 182.51 183.31 48,000 +2.50(+1.38%)
Jun 14, 2024 179.37 181.27 178.93 180.81 36,861 +1.33(+0.74%)
Jun 13, 2024 181.28 181.49 179.01 179.48 41,707 -6.06(-3.27%)
Jun 12, 2024 184.62 185.98 184.62 185.54 22,859 +1.06(+0.57%)
Jun 11, 2024 183.53 184.49 183.45 184.49 17,843 +0.96(+0.52%)
Jun 10, 2024 183.60 184.20 182.40 183.53 38,886 -0.22(-0.12%)
Jun 07, 2024 184.89 184.89 182.70 183.75 27,190 -0.55(-0.30%)
Jun 06, 2024 183.93 184.58 182.75 184.30 42,169 -5.87(-3.09%)
Jun 05, 2024 189.71 190.74 187.80 190.17 48,057 -2.81(-1.46%)
Jun 04, 2024 192.95 193.37 192.49 192.98 12,142 -1.35(-0.69%)
Jun 03, 2024 192.84 194.74 192.77 194.33 16,362 +2.01(+1.04%)
May 31, 2024 191.97 192.37 190.66 192.32 29,702 +0.30(+0.16%)
May 30, 2024 190.88 192.28 189.32 192.03 48,684 +0.12(+0.06%)
May 29, 2024 191.98 192.41 191.04 191.91 21,861 -0.77(-0.40%)
May 28, 2024 194.47 194.47 191.18 192.67 43,889 -5.37(-2.71%)
May 24, 2024 195.96 198.62 195.65 198.04 19,321 +2.41(+1.23%)
May 23, 2024 199.78 200.14 194.53 195.63 30,645 -3.12(-1.57%)
May 22, 2024 198.75 200.16 198.14 198.75 9,133 -0.31(-0.16%)
May 21, 2024 198.55 199.81 198.45 199.06 19,173 +3.22(+1.64%)
May 20, 2024 195.91 196.03 192.96 195.84 29,929 -4.26(-2.13%)
May 17, 2024 199.16 200.17 199.06 200.09 13,988 -0.42(-0.21%)
May 16, 2024 199.21 201.19 199.21 200.51 15,991 +2.39(+1.21%)
May 15, 2024 198.22 199.00 196.46 198.12 35,102 -0.84(-0.42%)
May 14, 2024 198.69 200.45 197.62 198.96 14,434 +1.88(+0.95%)
May 13, 2024 198.78 199.03 197.08 197.08 10,212 -1.43(-0.72%)
May 10, 2024 198.50 198.73 197.54 198.51 10,275 -0.81(-0.40%)
May 09, 2024 199.44 199.44 198.32 199.32 10,434 -1.01(-0.50%)
May 08, 2024 201.12 201.33 199.63 200.32 13,648 -1.83(-0.91%)
May 07, 2024 201.88 203.44 201.60 202.16 9,078 +2.29(+1.15%)
May 06, 2024 200.20 201.08 199.46 199.87 21,595 -1.91(-0.95%)
May 03, 2024 201.25 202.25 200.53 201.78 6,933 +0.93(+0.46%)
May 02, 2024 199.91 200.85 198.67 200.85 9,053 +2.40(+1.21%)
May 01, 2024 198.83 199.06 197.05 198.45 13,521 -3.92(-1.94%)
Apr 30, 2024 203.09 203.62 202.24 202.37 9,743 -0.22(-0.11%)
Apr 29, 2024 200.70 203.44 200.70 202.59 20,521 +2.37(+1.19%)
Apr 26, 2024 198.96 200.28 198.46 200.21 9,778 +0.77(+0.39%)
Apr 25, 2024 200.97 200.97 198.00 199.45 12,620 -3.09(-1.53%)
Apr 24, 2024 203.47 203.72 200.95 202.54 12,610 -0.12(-0.06%)
Apr 23, 2024 200.95 203.44 200.95 202.66 11,418 +1.14(+0.56%)
Apr 22, 2024 201.53 201.84 200.68 201.52 11,444 +1.07(+0.54%)
Apr 19, 2024 198.96 202.09 198.96 200.45 8,196 +1.18(+0.59%)
Apr 18, 2024 198.45 201.45 197.41 199.26 11,667 +2.27(+1.15%)
Apr 17, 2024 200.36 200.36 195.88 196.99 8,983 -2.53(-1.27%)
Apr 16, 2024 200.45 201.08 198.14 199.52 13,852 -1.56(-0.78%)
Apr 15, 2024 204.29 204.29 200.62 201.08 30,691 +6.20(+3.18%)
Apr 12, 2024 196.12 196.20 194.20 194.88 10,438 -2.43(-1.23%)
Apr 11, 2024 195.58 197.79 195.42 197.31 17,777 -1.37(-0.69%)
Apr 10, 2024 198.13 199.55 197.61 198.69 20,542 -2.93(-1.45%)
Apr 09, 2024 203.39 203.39 201.04 201.61 9,604 -3.63(-1.77%)
Apr 08, 2024 203.04 206.06 203.04 205.24 13,401 +5.02(+2.51%)
Apr 05, 2024 199.20 200.63 199.20 200.22 13,596 -0.23(-0.11%)
Apr 04, 2024 200.78 202.53 199.53 200.45 32,894 -4.19(-2.05%)
Apr 03, 2024 203.24 204.93 202.28 204.63 15,614 -1.35(-0.66%)
Apr 02, 2024 206.25 206.51 204.26 205.99 15,103 -1.58(-0.76%)
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.