Elbit Systems Ltd (NQ: ESLT )

169.89 -2.54 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 171.99 172.49 168.71 169.89 48,398 -2.54(-1.47%)
Feb 02, 2023 172.18 173.34 170.77 172.43 33,200 +1.18(+0.69%)
Feb 01, 2023 168.99 171.49 167.51 171.25 43,016 +2.07(+1.22%)
Jan 31, 2023 166.47 169.18 166.43 169.18 35,947 +4.54(+2.76%)
Jan 30, 2023 163.98 166.24 163.60 164.64 34,007 -0.37(-0.22%)
Jan 27, 2023 164.80 166.80 164.15 165.01 39,645 +0.20(+0.12%)
Jan 26, 2023 166.42 166.42 164.50 164.81 49,758 -5.37(-3.16%)
Jan 25, 2023 169.90 170.37 168.76 170.18 38,446 -1.64(-0.95%)
Jan 24, 2023 173.92 173.92 170.76 171.82 30,680 -2.03(-1.17%)
Jan 23, 2023 171.60 174.85 171.55 173.85 29,460 +3.43(+2.01%)
Jan 20, 2023 169.00 171.84 168.98 170.42 28,081 +0.89(+0.52%)
Jan 19, 2023 169.97 171.17 169.06 169.53 25,539 -2.09(-1.22%)
Jan 18, 2023 175.34 175.34 171.62 171.62 39,104 -2.78(-1.59%)
Jan 17, 2023 173.42 175.46 172.31 174.40 50,695 +2.39(+1.39%)
Jan 13, 2023 173.66 173.99 171.59 172.01 33,692 -1.00(-0.58%)
Jan 12, 2023 170.65 173.16 169.09 173.01 40,330 +0.85(+0.49%)
Jan 11, 2023 171.93 173.65 170.31 172.16 30,386 +1.81(+1.06%)
Jan 10, 2023 170.92 172.53 168.95 170.35 37,801 -1.45(-0.84%)
Jan 09, 2023 172.10 173.35 170.44 171.80 31,120 +0.75(+0.44%)
Jan 06, 2023 169.54 172.30 167.93 171.05 38,053 +2.22(+1.31%)
Jan 05, 2023 169.32 169.32 166.77 168.83 26,768 -1.48(-0.87%)
Jan 04, 2023 170.00 170.31 168.00 170.31 36,511 +2.33(+1.39%)
Jan 03, 2023 166.79 168.25 166.18 167.98 36,268 +3.94(+2.40%)
Dec 30, 2022 162.80 164.04 162.35 164.04 31,024 +0.27(+0.16%)
Dec 29, 2022 163.39 164.00 162.50 163.77 36,480 -3.23(-1.93%)
Dec 28, 2022 165.45 167.42 165.23 167.00 37,640 -0.69(-0.41%)
Dec 27, 2022 168.27 168.46 166.62 167.69 30,190 -2.39(-1.41%)
Dec 23, 2022 168.87 170.30 166.68 170.08 23,336 +1.86(+1.11%)
Dec 22, 2022 168.99 168.99 163.72 168.22 39,196 -3.21(-1.87%)
Dec 21, 2022 170.23 172.60 168.71 171.43 33,142 +1.93(+1.14%)
Dec 20, 2022 167.12 170.37 167.12 169.50 40,009 +1.55(+0.92%)
Dec 19, 2022 169.54 170.39 167.04 167.95 22,511 +0.10(+0.06%)
Dec 16, 2022 165.69 168.49 164.51 167.85 87,346 +1.32(+0.79%)
Dec 15, 2022 167.22 169.33 166.32 166.53 40,092 -1.14(-0.68%)
Dec 14, 2022 167.16 169.55 166.50 167.67 26,656 -1.41(-0.84%)
Dec 13, 2022 171.96 171.98 167.05 169.09 28,815 -0.23(-0.14%)
Dec 12, 2022 171.85 171.85 167.16 169.32 37,222 -1.47(-0.86%)
Dec 09, 2022 170.49 171.49 169.91 170.79 37,746 -0.01(-0.01%)
Dec 08, 2022 172.20 172.22 170.49 170.80 21,937 +0.20(+0.12%)
Dec 07, 2022 169.71 172.13 169.71 170.60 17,276 +1.08(+0.64%)
Dec 06, 2022 173.21 174.43 169.53 169.53 29,649 -5.81(-3.32%)
Dec 05, 2022 171.20 177.77 171.20 175.34 26,665 +5.18(+3.04%)
Dec 02, 2022 170.11 170.83 168.13 170.16 16,487 +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.