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

Elbit Systems Ltd (NQ: ESLT )

181.30 +1.33 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2022 216.14 217.59 214.67 215.50 25,126 -5.01(-2.27%)
Mar 30, 2022 215.81 222.35 215.57 220.52 64,131 +7.80(+3.67%)
Mar 29, 2022 217.34 217.34 208.22 212.72 120,878 -18.79(-8.12%)
Mar 28, 2022 233.19 233.61 230.38 231.50 58,121 +3.02(+1.32%)
Mar 25, 2022 227.91 231.37 226.36 228.48 31,717 +2.91(+1.29%)
Mar 24, 2022 221.06 226.83 219.88 225.57 37,526 +2.41(+1.08%)
Mar 23, 2022 223.00 223.89 219.45 223.16 28,669 -1.30(-0.58%)
Mar 22, 2022 224.81 225.97 223.07 224.46 49,172 +4.50(+2.04%)
Mar 21, 2022 220.92 220.92 216.10 219.96 51,523 +11.03(+5.28%)
Mar 18, 2022 211.15 211.66 206.98 208.93 16,059 -0.80(-0.38%)
Mar 17, 2022 206.53 210.44 206.53 209.74 21,275 +4.26(+2.07%)
Mar 16, 2022 213.19 213.19 202.65 205.47 41,702 -1.61(-0.78%)
Mar 15, 2022 206.01 207.24 204.29 207.09 37,690 +6.04(+3.01%)
Mar 14, 2022 201.60 203.23 200.18 201.04 24,137 +0.74(+0.37%)
Mar 11, 2022 203.23 203.46 200.30 200.30 31,634 -1.53(-0.76%)
Mar 10, 2022 199.71 202.16 199.47 201.83 28,653 +7.34(+3.77%)
Mar 09, 2022 192.48 195.51 190.84 194.49 37,790 -1.93(-0.98%)
Mar 08, 2022 200.95 200.95 196.41 196.41 68,700 -15.00(-7.09%)
Mar 07, 2022 203.19 212.00 203.19 211.41 71,026 +12.58(+6.33%)
Mar 04, 2022 200.62 200.62 195.72 198.82 22,976 -2.05(-1.02%)
Mar 03, 2022 204.76 204.76 198.65 200.88 47,893 -7.75(-3.72%)
Mar 02, 2022 207.83 209.69 205.99 208.63 48,193 +9.16(+4.59%)
Mar 01, 2022 197.43 200.40 195.90 199.47 65,170 -1.96(-0.98%)
Feb 28, 2022 196.68 202.35 193.42 201.44 98,985 +27.07(+15.52%)
Feb 25, 2022 173.74 174.90 172.15 174.37 38,737 +1.81(+1.05%)
Feb 24, 2022 166.19 172.67 166.58 172.56 25,968 +3.20(+1.89%)
Feb 23, 2022 172.28 173.44 169.27 169.36 24,393 +0.72(+0.43%)
Feb 22, 2022 168.62 170.06 167.67 168.64 28,018 -1.38(-0.81%)
Feb 18, 2022 170.02 0 -1.43(-0.83%)
Feb 17, 2022 172.59 172.89 170.70 171.44 14,130 -2.12(-1.22%)
Feb 16, 2022 171.23 173.96 171.23 173.56 22,258 +4.63(+2.74%)
Feb 15, 2022 169.94 170.46 167.84 168.93 13,259 +0.11(+0.06%)
Feb 14, 2022 170.11 171.23 167.70 168.82 20,468 -0.51(-0.30%)
Feb 11, 2022 169.47 171.66 168.10 169.33 29,104 -0.22(-0.13%)
Feb 10, 2022 171.27 173.32 169.51 169.56 17,105 -2.35(-1.36%)
Feb 09, 2022 171.86 174.05 171.51 171.90 27,731 +2.28(+1.34%)
Feb 08, 2022 165.70 170.33 165.70 169.63 33,757 +4.61(+2.79%)
Feb 07, 2022 164.13 165.60 163.90 165.02 20,335 +1.98(+1.22%)
Feb 04, 2022 163.37 163.79 161.45 163.04 20,357 -0.33(-0.20%)
Feb 03, 2022 165.05 162.79 163.37 23,955 -0.95(-0.58%)
Feb 02, 2022 162.73 164.59 162.55 164.32 43,505 +3.88(+2.42%)
Feb 01, 2022 162.88 162.88 160.06 160.44 39,759 -1.60(-0.99%)
Jan 31, 2022 159.03 163.17 162.04 54,546 +3.82(+2.42%)
Jan 28, 2022 158.12 158.84 155.43 158.22 51,871 +0.21(+0.13%)
Jan 27, 2022 162.45 162.48 157.76 158.01 58,177 -2.63(-1.64%)
Jan 26, 2022 164.16 164.25 156.77 160.64 884,530 +0.61(+0.38%)
Jan 25, 2022 162.90 163.54 156.98 160.04 172,071 -2.73(-1.68%)
Jan 24, 2022 160.54 163.75 159.31 162.76 92,114 -1.07(-0.65%)
Jan 21, 2022 165.09 167.15 163.82 163.83 39,173 -2.13(-1.28%)
Jan 20, 2022 171.64 171.64 165.72 165.96 76,439 -7.03(-4.06%)
Jan 19, 2022 175.64 176.94 172.99 172.99 31,017 -3.22(-1.83%)
Jan 18, 2022 175.47 178.75 174.50 176.21 59,382 +2.04(+1.17%)
Jan 14, 2022 174.16 0 +2.04(+1.19%)
Jan 13, 2022 174.84 175.47 171.86 172.12 19,823 -0.49(-0.28%)
Jan 12, 2022 171.15 174.42 171.15 172.61 21,708 +1.91(+1.12%)
Jan 11, 2022 169.70 171.53 168.54 170.70 18,168 +1.81(+1.07%)
Jan 10, 2022 169.63 170.00 167.32 168.89 35,784 -4.03(-2.33%)
Jan 07, 2022 172.05 173.18 171.85 172.92 14,826 +0.85(+0.49%)
Jan 06, 2022 172.87 173.38 171.12 172.07 21,748 +0.55(+0.32%)
Jan 05, 2022 174.10 174.55 171.52 171.52 27,016 -3.10(-1.77%)
Jan 04, 2022 175.26 175.65 173.79 174.62 15,516 +3.62(+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.