Skip to main content

Elbit Systems Ltd (NQ: ESLT )

228.10 -0.14 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 231.26 231.26 226.90 228.10 31,721 -0.14(-0.06%)
Oct 30, 2024 228.40 230.64 227.70 228.24 34,839 +0.73(+0.32%)
Oct 29, 2024 228.81 228.81 226.17 227.51 43,979 +0.54(+0.24%)
Oct 28, 2024 225.73 229.70 224.72 226.97 78,618 +16.64(+7.91%)
Oct 25, 2024 209.42 210.33 208.53 210.33 19,000 +1.89(+0.91%)
Oct 24, 2024 207.78 208.68 207.74 208.44 14,598 +0.56(+0.27%)
Oct 23, 2024 209.55 209.68 207.71 207.88 10,995 -2.65(-1.26%)
Oct 22, 2024 213.35 213.35 210.53 210.53 18,606 -3.01(-1.41%)
Oct 21, 2024 212.64 213.78 212.30 213.54 21,345 +1.27(+0.60%)
Oct 18, 2024 211.63 212.73 211.59 212.27 19,159 +0.02(+0.01%)
Oct 17, 2024 210.09 212.37 210.09 212.25 14,138 +2.45(+1.17%)
Oct 16, 2024 210.14 210.14 209.45 209.80 6,806 +0.60(+0.29%)
Oct 15, 2024 211.31 211.50 207.09 209.20 23,147 -1.28(-0.61%)
Oct 14, 2024 210.01 211.50 209.60 210.48 25,212 +4.85(+2.36%)
Oct 11, 2024 205.45 206.29 204.25 205.63 14,537 +0.21(+0.10%)
Oct 10, 2024 203.94 205.49 203.04 205.42 18,622 -2.65(-1.27%)
Oct 09, 2024 209.34 209.34 207.41 208.07 13,340 -1.75(-0.83%)
Oct 08, 2024 209.96 210.60 208.20 209.82 21,976 +0.75(+0.36%)
Oct 07, 2024 205.39 209.99 205.39 209.07 57,514 +7.13(+3.53%)
Oct 04, 2024 202.00 202.49 201.25 201.94 13,818 +0.84(+0.42%)
Oct 03, 2024 201.52 201.72 200.55 201.10 15,548 -1.22(-0.60%)
Oct 02, 2024 204.00 204.00 202.14 202.32 30,401 +0.02(+0.01%)
Oct 01, 2024 199.67 202.69 197.95 202.30 28,857 +2.20(+1.10%)
Sep 30, 2024 199.18 200.10 198.09 200.10 27,810 +5.07(+2.60%)
Sep 27, 2024 195.94 196.32 194.39 195.03 65,570 -0.54(-0.28%)
Sep 26, 2024 195.10 196.68 195.10 195.57 19,530 +1.47(+0.76%)
Sep 25, 2024 194.19 195.32 193.73 194.10 35,402 -0.10(-0.05%)
Sep 24, 2024 195.74 195.86 193.86 194.20 21,028 +2.36(+1.23%)
Sep 23, 2024 191.28 192.04 190.78 191.84 23,266 -0.40(-0.21%)
Sep 20, 2024 189.94 193.20 189.94 192.24 35,311 +0.35(+0.18%)
Sep 19, 2024 190.99 192.16 188.53 191.89 38,332 -0.18(-0.09%)
Sep 18, 2024 191.97 193.40 191.47 192.07 31,605 -0.14(-0.07%)
Sep 17, 2024 189.72 192.38 189.59 192.21 62,805 -4.05(-2.06%)
Sep 16, 2024 195.89 196.89 194.45 196.26 27,791 -2.09(-1.05%)
Sep 13, 2024 198.31 199.00 197.94 198.35 14,058 +0.16(+0.08%)
Sep 12, 2024 196.62 198.20 195.36 198.19 17,690 +2.97(+1.52%)
Sep 11, 2024 196.60 196.60 192.45 195.22 29,076 -2.48(-1.25%)
Sep 10, 2024 198.61 198.61 197.04 197.70 12,529 +0.18(+0.09%)
Sep 09, 2024 198.41 198.55 196.84 197.52 15,493 -1.61(-0.81%)
Sep 06, 2024 201.23 201.23 197.81 199.13 10,998 -2.86(-1.42%)
Sep 05, 2024 201.23 202.96 200.39 201.99 20,675 +1.25(+0.62%)
Sep 04, 2024 198.78 201.25 198.26 200.74 14,422 -0.87(-0.43%)
Sep 03, 2024 203.08 203.90 201.22 201.61 18,589 -2.75(-1.35%)
Aug 30, 2024 206.00 206.00 203.17 204.36 18,402 +0.57(+0.28%)
Aug 29, 2024 203.36 204.33 202.77 203.79 25,743 +2.79(+1.39%)
Aug 28, 2024 201.14 202.06 200.89 201.00 10,772 +0.34(+0.17%)
Aug 27, 2024 200.40 200.73 199.55 200.66 9,618 +0.25(+0.12%)
Aug 26, 2024 201.29 202.17 200.41 200.41 18,575 +1.41(+0.71%)
Aug 23, 2024 199.50 199.50 198.53 199.00 6,702 +0.97(+0.49%)
Aug 22, 2024 198.02 199.10 197.62 198.03 14,701 -0.41(-0.21%)
Aug 21, 2024 197.05 198.71 196.45 198.44 18,674 -3.00(-1.49%)
Aug 20, 2024 201.53 201.58 200.59 201.44 13,466 +1.73(+0.87%)
Aug 19, 2024 199.20 200.03 197.56 199.71 16,831 -0.46(-0.23%)
Aug 16, 2024 200.00 201.53 199.73 200.17 17,118 +0.80(+0.40%)
Aug 15, 2024 198.44 200.00 198.44 199.37 43,270 +2.93(+1.49%)
Aug 14, 2024 194.80 198.91 194.80 196.44 49,041 +6.44(+3.39%)
Aug 13, 2024 189.94 191.83 189.22 190.00 28,712 +2.08(+1.11%)
Aug 12, 2024 189.21 189.21 186.90 187.92 20,308 -3.76(-1.96%)
Aug 09, 2024 191.00 192.19 190.40 191.68 17,396 +0.51(+0.27%)
Aug 08, 2024 191.11 192.11 190.95 191.17 30,865 +4.78(+2.56%)
Aug 07, 2024 183.33 187.35 183.05 186.39 46,263 +6.12(+3.39%)
Aug 06, 2024 179.22 181.64 179.22 180.27 16,762 +2.17(+1.22%)
Aug 05, 2024 177.88 179.93 177.85 178.10 17,137 -3.10(-1.71%)
Aug 02, 2024 182.81 182.81 179.00 181.20 15,219 -1.87(-1.02%)
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.