Skip to main content

Elbit Systems Ltd (NQ: ESLT )

178.65 -0.24 (-0.13%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 128.00 128.45 127.62 127.89 19,201 +0.40(+0.31%)
May 27, 2021 127.44 128.00 127.08 127.49 13,992 +0.77(+0.61%)
May 26, 2021 126.59 126.88 125.65 126.72 23,644 +0.06(+0.05%)
May 25, 2021 128.21 128.58 126.66 126.66 28,648 -4.22(-3.23%)
May 24, 2021 130.09 131.03 129.53 130.88 17,701 -1.76(-1.33%)
May 21, 2021 132.83 133.73 131.65 132.64 10,560 +0.11(+0.08%)
May 20, 2021 131.78 132.66 131.78 132.53 13,380 +1.65(+1.26%)
May 19, 2021 130.10 130.94 128.83 130.88 18,748 +0.49(+0.38%)
May 18, 2021 130.67 131.17 129.39 130.39 14,755 +0.36(+0.28%)
May 17, 2021 130.69 130.86 129.53 130.03 13,233 -0.75(-0.58%)
May 14, 2021 128.84 131.01 128.84 130.79 9,905 +2.06(+1.60%)
May 13, 2021 128.39 129.49 127.83 128.73 17,471 +2.57(+2.04%)
May 12, 2021 125.69 127.56 125.30 126.16 26,968 +0.75(+0.60%)
May 11, 2021 125.87 126.34 124.68 125.41 37,173 -3.64(-2.82%)
May 10, 2021 129.51 130.80 128.83 129.05 30,589 -4.12(-3.09%)
May 07, 2021 132.31 133.16 131.79 133.16 13,134 +1.54(+1.17%)
May 06, 2021 131.10 131.75 130.53 131.63 20,610 +2.40(+1.85%)
May 05, 2021 128.84 129.75 128.66 129.23 15,030 +0.68(+0.53%)
May 04, 2021 129.83 130.09 128.16 128.56 18,960 -3.02(-2.30%)
May 03, 2021 131.87 132.14 131.12 131.58 9,204 -0.81(-0.61%)
Apr 30, 2021 132.98 133.29 131.86 132.39 13,147 -0.34(-0.25%)
Apr 29, 2021 133.05 133.78 132.42 132.73 16,752 -0.13(-0.10%)
Apr 28, 2021 133.24 133.44 132.61 132.86 10,547 -2.00(-1.48%)
Apr 27, 2021 135.44 135.44 134.86 134.86 8,666 -0.58(-0.43%)
Apr 26, 2021 136.88 136.88 135.33 135.44 11,451 -0.37(-0.27%)
Apr 23, 2021 136.85 136.85 134.90 135.81 10,145 +0.57(+0.42%)
Apr 22, 2021 135.48 136.10 134.27 135.24 20,208 -1.87(-1.37%)
Apr 21, 2021 136.48 137.44 136.12 137.11 17,193 +0.39(+0.28%)
Apr 20, 2021 137.58 137.58 135.91 136.73 21,016 -1.19(-0.86%)
Apr 19, 2021 138.42 138.42 137.16 137.91 14,935 -0.20(-0.15%)
Apr 16, 2021 138.73 138.73 137.22 138.12 25,985 +0.06(+0.04%)
Apr 15, 2021 138.47 138.47 136.90 138.06 14,677 +0.71(+0.51%)
Apr 14, 2021 138.19 138.68 137.34 137.35 15,282 +0.25(+0.18%)
Apr 13, 2021 137.47 137.65 136.71 137.10 15,601 -1.63(-1.18%)
Apr 12, 2021 138.06 138.74 137.97 138.74 15,801 -0.96(-0.68%)
Apr 09, 2021 140.08 140.08 139.14 139.69 12,319 -0.33(-0.23%)
Apr 08, 2021 139.69 140.05 139.10 140.02 20,999 +0.85(+0.61%)
Apr 07, 2021 138.25 139.42 138.09 139.17 25,254 +1.09(+0.79%)
Apr 06, 2021 137.55 138.74 137.10 138.09 27,481 -0.07(-0.05%)
Apr 05, 2021 137.52 138.58 136.57 138.15 38,715 -0.52(-0.37%)
Apr 01, 2021 139.64 140.46 138.03 138.67 33,021 +0.96(+0.70%)
Mar 31, 2021 137.13 139.50 136.68 137.71 39,429 +1.54(+1.13%)
Mar 30, 2021 134.06 137.79 134.06 136.17 48,096 +1.71(+1.27%)
Mar 29, 2021 133.89 135.63 133.67 134.46 23,165 -0.02(-0.01%)
Mar 26, 2021 133.87 136.88 133.65 134.48 56,697 +1.30(+0.98%)
Mar 25, 2021 131.16 133.18 129.42 133.18 31,148 -0.19(-0.14%)
Mar 24, 2021 132.79 134.71 132.42 133.38 25,986 +2.17(+1.65%)
Mar 23, 2021 131.71 132.69 131.04 131.21 11,489 -0.41(-0.31%)
Mar 22, 2021 131.26 132.50 130.82 131.61 21,928 +1.06(+0.81%)
Mar 19, 2021 131.05 131.05 128.55 130.55 17,237 -0.25(-0.19%)
Mar 18, 2021 132.52 132.60 129.25 130.81 87,753 -4.44(-3.28%)
Mar 17, 2021 133.87 136.01 133.80 135.24 33,170 -0.77(-0.57%)
Mar 16, 2021 136.16 136.54 134.85 136.01 22,037 +0.23(+0.17%)
Mar 15, 2021 134.82 136.89 134.03 135.78 45,638 +1.24(+0.92%)
Mar 12, 2021 133.27 134.54 132.27 134.54 45,586 +1.44(+1.08%)
Mar 11, 2021 131.79 134.19 131.52 133.11 24,096 +2.42(+1.85%)
Mar 10, 2021 130.52 131.38 129.73 130.69 18,999 +1.44(+1.12%)
Mar 09, 2021 127.75 130.81 127.27 129.25 44,244 +3.50(+2.78%)
Mar 08, 2021 126.56 126.94 124.97 125.75 29,055 -0.75(-0.59%)
Mar 05, 2021 126.15 126.94 122.73 126.50 28,452 +1.13(+0.90%)
Mar 04, 2021 126.59 128.21 124.73 125.37 29,863 -1.78(-1.40%)
Mar 03, 2021 129.41 129.41 127.16 127.16 22,356 -1.88(-1.46%)
Mar 02, 2021 128.52 129.42 127.91 129.03 37,488 +0.60(+0.46%)
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.