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, 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%)
Feb 01, 2022 162.44 162.44 159.62 160.00 39,867 -1.60(-0.99%)
Jan 31, 2022 158.60 162.73 161.60 54,694 +3.81(+2.42%)
Jan 28, 2022 157.69 158.41 155.01 157.79 52,012 +0.20(+0.13%)
Jan 27, 2022 162.01 162.04 157.33 157.58 58,336 -2.62(-1.64%)
Jan 26, 2022 163.72 163.80 156.34 160.21 886,943 +0.60(+0.38%)
Jan 25, 2022 162.46 163.09 156.55 159.60 172,541 -2.72(-1.68%)
Jan 24, 2022 160.11 163.31 158.88 162.32 92,365 -1.06(-0.65%)
Jan 21, 2022 164.64 166.70 163.37 163.38 39,280 -2.12(-1.28%)
Jan 20, 2022 171.17 171.17 165.26 165.51 76,648 -7.01(-4.06%)
Jan 19, 2022 175.16 176.46 172.52 172.52 31,101 -3.21(-1.83%)
Jan 18, 2022 174.99 178.26 174.03 175.72 59,544 +2.04(+1.17%)
Jan 14, 2022 173.69 0 +2.04(+1.19%)
Jan 13, 2022 174.36 174.99 171.40 171.65 19,877 -0.49(-0.28%)
Jan 12, 2022 170.69 173.94 170.69 172.14 21,767 +1.90(+1.12%)
Jan 11, 2022 169.24 171.06 168.08 170.24 18,218 +1.80(+1.07%)
Jan 10, 2022 169.16 169.53 166.86 168.43 35,881 -4.02(-2.33%)
Jan 07, 2022 171.58 172.71 171.39 172.45 14,867 +0.85(+0.49%)
Jan 06, 2022 172.40 172.91 170.66 171.60 21,807 +0.55(+0.32%)
Jan 05, 2022 173.63 174.08 171.06 171.06 27,090 -3.09(-1.77%)
Jan 04, 2022 174.78 175.17 173.32 174.15 15,558 +3.61(+2.12%)
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.