Skip to main content

Elbit Systems Ltd (NQ: ESLT )

209.97 +3.74 (+1.81%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 205.86 206.85 205.35 206.23 9,443 +1.31(+0.64%)
Feb 20, 2024 206.20 207.07 204.92 204.92 15,885 -0.15(-0.07%)
Feb 16, 2024 204.50 206.22 204.50 205.07 7,774 +0.02(+0.01%)
Feb 15, 2024 204.32 206.21 202.90 205.05 23,921 -3.06(-1.47%)
Feb 14, 2024 204.66 208.11 204.29 208.11 12,311 +6.32(+3.13%)
Feb 13, 2024 202.95 203.19 201.51 201.79 14,254 -2.30(-1.13%)
Feb 12, 2024 204.02 204.64 203.48 204.09 9,421 -1.14(-0.56%)
Feb 09, 2024 204.97 205.66 204.62 205.23 12,703 +0.76(+0.37%)
Feb 08, 2024 203.08 205.14 203.08 204.47 15,341 -0.92(-0.45%)
Feb 07, 2024 206.00 207.79 204.58 205.39 29,972 -4.01(-1.91%)
Feb 06, 2024 207.72 209.67 207.72 209.40 11,441 +0.90(+0.43%)
Feb 05, 2024 206.62 208.50 206.00 208.50 9,831 +2.23(+1.08%)
Feb 02, 2024 208.13 208.13 206.27 206.27 7,701 -2.86(-1.37%)
Feb 01, 2024 206.60 209.13 205.18 209.13 15,391 +2.33(+1.13%)
Jan 31, 2024 207.91 208.20 206.70 206.80 22,307 -0.03(-0.01%)
Jan 30, 2024 208.19 208.66 206.04 206.83 8,530 -1.73(-0.83%)
Jan 29, 2024 206.00 209.96 206.00 208.56 21,631 +3.63(+1.77%)
Jan 26, 2024 205.42 205.82 204.40 204.93 7,710 -0.04(-0.02%)
Jan 25, 2024 205.79 206.11 203.22 204.97 13,345 +2.25(+1.11%)
Jan 24, 2024 203.24 204.44 202.60 202.72 15,633 -0.66(-0.32%)
Jan 23, 2024 205.85 205.85 202.30 203.38 31,214 -5.10(-2.45%)
Jan 22, 2024 208.36 209.30 208.01 208.48 11,809 -0.54(-0.26%)
Jan 19, 2024 208.26 209.43 207.20 209.02 9,121 +1.84(+0.89%)
Jan 18, 2024 205.72 207.42 205.29 207.18 14,755 +1.80(+0.88%)
Jan 17, 2024 205.24 205.93 203.63 205.38 27,386 -1.35(-0.65%)
Jan 16, 2024 207.15 208.14 206.56 206.73 16,293 +0.09(+0.04%)
Jan 12, 2024 207.35 207.35 206.64 206.64 6,636 +0.43(+0.21%)
Jan 11, 2024 206.51 206.78 205.46 206.21 16,046 +0.77(+0.37%)
Jan 10, 2024 204.91 206.30 204.66 205.44 17,486 +1.00(+0.49%)
Jan 09, 2024 205.16 205.57 204.31 204.44 19,502 -2.74(-1.32%)
Jan 08, 2024 205.84 207.18 205.80 207.18 11,515 -1.36(-0.65%)
Jan 05, 2024 208.77 208.77 207.47 208.54 12,436 +0.12(+0.06%)
Jan 04, 2024 208.09 209.78 208.05 208.42 16,415 -1.24(-0.59%)
Jan 03, 2024 211.29 211.78 209.01 209.66 33,752 -2.64(-1.24%)
Jan 02, 2024 215.50 215.87 212.26 212.30 31,116 -0.95(-0.45%)
Dec 29, 2023 212.60 213.51 211.96 213.25 13,889 +0.46(+0.22%)
Dec 28, 2023 212.41 213.92 211.25 212.79 39,448 -0.11(-0.05%)
Dec 27, 2023 213.37 213.89 212.17 212.90 22,435 -1.59(-0.74%)
Dec 26, 2023 215.77 215.77 212.64 214.49 13,135 -2.31(-1.07%)
Dec 22, 2023 216.10 217.44 216.10 216.80 20,093 +1.77(+0.82%)
Dec 21, 2023 214.50 215.36 213.69 215.03 14,900 +1.81(+0.85%)
Dec 20, 2023 214.63 214.80 212.62 213.22 15,124 -0.44(-0.21%)
Dec 19, 2023 214.96 215.02 213.16 213.66 26,803 +2.09(+0.99%)
Dec 18, 2023 211.51 212.46 210.53 211.57 23,916 +5.95(+2.89%)
Dec 15, 2023 207.83 207.89 204.93 205.62 29,865 -1.83(-0.88%)
Dec 14, 2023 207.86 208.36 205.75 207.45 29,806 -4.48(-2.11%)
Dec 13, 2023 208.47 211.93 208.47 211.93 28,738 +5.24(+2.53%)
Dec 12, 2023 206.02 206.96 205.58 206.69 21,893 +0.37(+0.18%)
Dec 11, 2023 206.99 207.03 205.82 206.32 25,306 -1.55(-0.74%)
Dec 08, 2023 209.41 209.41 207.21 207.87 10,146 -0.86(-0.41%)
Dec 07, 2023 206.87 208.98 206.02 208.72 31,614 +0.38(+0.18%)
Dec 06, 2023 209.32 209.32 207.65 208.35 17,973 +1.72(+0.83%)
Dec 05, 2023 205.20 207.01 204.21 206.63 38,844 -0.62(-0.30%)
Dec 04, 2023 204.52 207.65 204.52 207.25 56,880 +3.51(+1.72%)
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.