Skip to main content

Elbit Systems Ltd (NQ: ESLT )

235.45 +6.90 (+3.02%)
Streaming Delayed Price Updated: 10:04 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 230.44 230.44 228.30 228.55 16,122 -0.16(-0.07%)
Nov 01, 2024 228.38 229.30 228.16 228.71 12,392 +0.61(+0.27%)
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 -0.78(-0.37%)
Oct 14, 2024 209.51 211.00 209.10 209.98 25,272 +4.84(+2.36%)
Oct 11, 2024 204.96 205.80 203.76 205.14 14,571 +0.21(+0.10%)
Oct 10, 2024 203.46 205.00 202.56 204.93 18,666 -2.64(-1.27%)
Oct 09, 2024 208.84 208.84 206.92 207.58 13,371 -1.75(-0.83%)
Oct 08, 2024 209.46 210.10 207.71 209.32 22,028 +0.75(+0.36%)
Oct 07, 2024 204.90 209.49 204.90 208.57 57,650 +7.11(+3.53%)
Oct 04, 2024 201.52 202.01 200.77 201.46 13,852 +0.84(+0.42%)
Oct 03, 2024 201.04 201.24 200.07 200.62 15,585 -1.22(-0.60%)
Oct 02, 2024 203.51 203.51 201.66 201.84 30,473 +0.02(+0.01%)
Oct 01, 2024 199.20 202.21 197.48 201.82 28,925 +2.19(+1.10%)
Sep 30, 2024 198.71 199.62 197.62 199.62 27,876 +5.06(+2.60%)
Sep 27, 2024 195.47 195.85 193.93 194.57 65,726 -0.54(-0.28%)
Sep 26, 2024 194.64 196.21 194.64 195.10 19,576 +1.47(+0.76%)
Sep 25, 2024 193.73 194.86 193.27 193.64 35,486 -0.10(-0.05%)
Sep 24, 2024 195.28 195.40 193.40 193.74 21,078 +2.36(+1.23%)
Sep 23, 2024 190.83 191.58 190.33 191.38 23,321 -0.40(-0.21%)
Sep 20, 2024 189.49 192.74 189.49 191.78 35,395 +0.35(+0.18%)
Sep 19, 2024 190.54 191.70 188.08 191.43 38,423 -0.18(-0.09%)
Sep 18, 2024 191.51 192.94 191.01 191.61 31,680 -0.14(-0.07%)
Sep 17, 2024 189.27 191.93 189.14 191.75 62,954 -4.04(-2.06%)
Sep 16, 2024 195.43 196.42 193.99 195.79 27,857 -2.08(-1.05%)
Sep 13, 2024 197.84 198.53 197.47 197.88 14,091 +0.16(+0.08%)
Sep 12, 2024 196.15 197.73 194.90 197.72 17,732 +2.96(+1.52%)
Sep 11, 2024 196.13 196.13 191.99 194.76 29,145 -2.47(-1.25%)
Sep 10, 2024 198.14 198.14 196.57 197.23 12,558 +0.18(+0.09%)
Sep 09, 2024 197.94 198.08 196.38 197.05 15,529 -1.61(-0.81%)
Sep 06, 2024 200.75 200.75 197.34 198.66 11,024 -2.85(-1.42%)
Sep 05, 2024 200.75 202.48 199.91 201.51 20,724 +1.25(+0.62%)
Sep 04, 2024 198.31 200.77 197.79 200.26 14,456 -0.87(-0.43%)
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.