Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
248.67
-0.94 (-0.38%)
Nov 20, 2024, 4:00 PM EST - Market closed
Elbit Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 251.16 | 251.49 | 247.17 | 248.67 | 248.67 | -0.38% | 42,294 |
| Nov 19, 2024 | 241.70 | 252.50 | 241.65 | 249.61 | 249.61 | 6.15% | 123,448 |
| Nov 18, 2024 | 236.11 | 236.63 | 234.48 | 235.14 | 235.14 | -0.73% | 27,683 |
| Nov 15, 2024 | 237.70 | 238.02 | 235.36 | 236.88 | 236.88 | -0.14% | 14,631 |
| Nov 14, 2024 | 237.49 | 240.48 | 236.73 | 237.22 | 237.22 | -0.48% | 29,353 |
| Nov 13, 2024 | 240.01 | 240.74 | 237.42 | 238.37 | 238.37 | -1.21% | 19,216 |
| Nov 12, 2024 | 238.29 | 241.30 | 238.29 | 241.30 | 241.30 | 2.56% | 32,443 |
| Nov 11, 2024 | 232.46 | 235.28 | 232.46 | 235.28 | 235.28 | 2.31% | 28,800 |
| Nov 8, 2024 | 229.79 | 231.48 | 228.93 | 229.97 | 229.97 | -0.07% | 15,813 |
| Nov 7, 2024 | 231.39 | 231.82 | 229.70 | 230.13 | 230.13 | -1.16% | 20,925 |
| Nov 6, 2024 | 232.88 | 232.88 | 230.87 | 232.83 | 232.83 | -1.44% | 30,619 |
| Nov 5, 2024 | 235.00 | 237.70 | 234.72 | 236.24 | 236.24 | 3.36% | 41,285 |
| Nov 4, 2024 | 230.44 | 230.44 | 228.30 | 228.55 | 228.55 | -0.07% | 16,122 |
| Nov 1, 2024 | 228.38 | 229.30 | 228.16 | 228.71 | 228.71 | 0.27% | 12,392 |
| Oct 31, 2024 | 231.26 | 231.26 | 226.90 | 228.10 | 228.10 | -0.06% | 31,721 |
| Oct 30, 2024 | 228.40 | 230.64 | 227.70 | 228.24 | 228.24 | 0.32% | 34,839 |
| Oct 29, 2024 | 228.81 | 228.81 | 226.17 | 227.51 | 227.51 | 0.24% | 43,979 |
| Oct 28, 2024 | 225.73 | 229.70 | 224.72 | 226.97 | 226.97 | 7.91% | 78,632 |
| Oct 25, 2024 | 209.42 | 210.33 | 208.53 | 210.33 | 210.33 | 0.91% | 19,000 |
| Oct 24, 2024 | 207.78 | 208.68 | 207.74 | 208.44 | 208.44 | 0.27% | 14,598 |
| Oct 23, 2024 | 209.55 | 209.68 | 207.71 | 207.88 | 207.88 | -1.26% | 10,995 |
| Oct 22, 2024 | 213.35 | 213.35 | 210.53 | 210.53 | 210.53 | -1.41% | 18,606 |
| Oct 21, 2024 | 212.64 | 213.78 | 212.30 | 213.54 | 213.54 | 0.60% | 21,345 |
| Oct 18, 2024 | 211.63 | 212.73 | 211.59 | 212.27 | 212.27 | 0.01% | 19,159 |
| Oct 17, 2024 | 210.09 | 212.37 | 210.09 | 212.25 | 212.25 | 1.17% | 14,141 |
| Oct 16, 2024 | 210.14 | 210.14 | 209.45 | 209.80 | 209.80 | 0.29% | 6,806 |
| Oct 15, 2024 | 211.31 | 211.50 | 207.09 | 209.20 | 209.20 | -0.61% | 23,147 |
| Oct 14, 2024 | 210.01 | 211.50 | 209.60 | 210.48 | 209.98 | 2.36% | 25,212 |
| Oct 11, 2024 | 205.45 | 206.29 | 204.25 | 205.63 | 205.14 | 0.10% | 14,537 |
| Oct 10, 2024 | 203.94 | 205.49 | 203.04 | 205.42 | 204.93 | -1.27% | 18,622 |
| Oct 9, 2024 | 209.34 | 209.34 | 207.41 | 208.07 | 207.57 | -0.83% | 13,340 |
| Oct 8, 2024 | 209.96 | 210.60 | 208.20 | 209.82 | 209.32 | 0.36% | 21,976 |
| Oct 7, 2024 | 205.39 | 209.99 | 205.39 | 209.07 | 208.57 | 3.53% | 57,514 |
| Oct 4, 2024 | 202.00 | 202.49 | 201.25 | 201.94 | 201.46 | 0.42% | 13,820 |
| Oct 3, 2024 | 201.52 | 201.72 | 200.55 | 201.10 | 200.62 | -0.60% | 15,551 |
| Oct 2, 2024 | 204.00 | 204.00 | 202.14 | 202.32 | 201.84 | 0.01% | 30,401 |
| Oct 1, 2024 | 199.67 | 202.69 | 197.95 | 202.30 | 201.82 | 1.10% | 28,857 |
| Sep 30, 2024 | 199.18 | 200.10 | 198.09 | 200.10 | 199.62 | 2.60% | 27,810 |
| Sep 27, 2024 | 195.94 | 196.32 | 194.39 | 195.03 | 194.57 | -0.28% | 65,570 |
| Sep 26, 2024 | 195.10 | 196.68 | 195.10 | 195.57 | 195.10 | 0.76% | 19,532 |
| Sep 25, 2024 | 194.19 | 195.32 | 193.73 | 194.10 | 193.64 | -0.05% | 35,402 |
| Sep 24, 2024 | 195.74 | 195.86 | 193.86 | 194.20 | 193.74 | 1.23% | 21,028 |
| Sep 23, 2024 | 191.28 | 192.04 | 190.78 | 191.84 | 191.38 | -0.21% | 23,266 |
| Sep 20, 2024 | 189.94 | 193.20 | 189.94 | 192.24 | 191.78 | 0.18% | 35,311 |
| Sep 19, 2024 | 190.99 | 192.16 | 188.53 | 191.89 | 191.43 | -0.09% | 38,332 |
| Sep 18, 2024 | 191.97 | 193.40 | 191.47 | 192.07 | 191.61 | -0.07% | 31,608 |
| Sep 17, 2024 | 189.72 | 192.39 | 189.59 | 192.21 | 191.75 | -2.06% | 62,808 |
| Sep 16, 2024 | 195.89 | 196.89 | 194.45 | 196.26 | 195.79 | -1.05% | 27,791 |
| Sep 13, 2024 | 198.31 | 199.00 | 197.94 | 198.35 | 197.88 | 0.08% | 14,058 |
| Sep 12, 2024 | 196.62 | 198.20 | 195.36 | 198.19 | 197.72 | 1.52% | 17,690 |
| Sep 11, 2024 | 196.60 | 196.60 | 192.45 | 195.22 | 194.76 | -1.25% | 29,076 |
| Sep 10, 2024 | 198.61 | 198.61 | 197.04 | 197.70 | 197.23 | 0.09% | 12,529 |
| Sep 9, 2024 | 198.41 | 198.55 | 196.85 | 197.52 | 197.05 | -0.81% | 15,493 |
| Sep 6, 2024 | 201.23 | 201.23 | 197.81 | 199.13 | 198.66 | -1.42% | 10,998 |
| Sep 5, 2024 | 201.23 | 202.96 | 200.39 | 201.99 | 201.51 | 0.62% | 20,678 |
| Sep 4, 2024 | 198.78 | 201.25 | 198.26 | 200.74 | 200.26 | -0.43% | 14,422 |
| Sep 3, 2024 | 203.08 | 203.90 | 201.22 | 201.61 | 201.13 | -1.35% | 18,589 |
| Aug 30, 2024 | 206.00 | 206.00 | 203.17 | 204.36 | 203.87 | 0.28% | 18,402 |
| Aug 29, 2024 | 203.36 | 204.33 | 202.77 | 203.79 | 203.30 | 1.39% | 25,745 |
| Aug 28, 2024 | 201.14 | 202.07 | 200.89 | 201.00 | 200.52 | 0.17% | 10,774 |
| Aug 27, 2024 | 200.40 | 200.73 | 199.55 | 200.66 | 200.18 | 0.12% | 9,620 |
| Aug 26, 2024 | 201.29 | 202.17 | 200.41 | 200.41 | 199.93 | 0.71% | 18,575 |
| Aug 23, 2024 | 199.50 | 199.50 | 198.53 | 199.00 | 198.53 | 0.49% | 6,702 |
| Aug 22, 2024 | 198.02 | 199.10 | 197.62 | 198.03 | 197.56 | -0.21% | 14,699 |
| Aug 21, 2024 | 197.05 | 198.71 | 196.45 | 198.44 | 197.97 | -1.49% | 18,679 |
| Aug 20, 2024 | 201.53 | 201.58 | 200.59 | 201.44 | 200.96 | 0.87% | 13,478 |
| Aug 19, 2024 | 199.20 | 200.03 | 197.56 | 199.71 | 199.23 | -0.23% | 16,831 |
| Aug 16, 2024 | 200.00 | 201.53 | 199.73 | 200.17 | 199.69 | 0.40% | 17,118 |
| Aug 15, 2024 | 198.44 | 200.00 | 198.44 | 199.37 | 198.90 | 1.49% | 43,330 |
| Aug 14, 2024 | 194.80 | 198.91 | 194.80 | 196.44 | 195.97 | 3.39% | 49,043 |
| Aug 13, 2024 | 189.94 | 191.83 | 189.22 | 190.00 | 189.55 | 1.11% | 28,716 |
| Aug 12, 2024 | 189.21 | 189.21 | 186.90 | 187.92 | 187.47 | -1.96% | 20,308 |
| Aug 9, 2024 | 191.00 | 192.19 | 190.40 | 191.68 | 191.22 | 0.27% | 17,396 |
| Aug 8, 2024 | 191.11 | 192.11 | 190.95 | 191.17 | 190.71 | 2.56% | 30,868 |
| Aug 7, 2024 | 183.33 | 187.35 | 183.05 | 186.39 | 185.95 | 3.39% | 46,263 |
| Aug 6, 2024 | 179.22 | 181.64 | 179.22 | 180.27 | 179.84 | 1.22% | 16,765 |
| Aug 5, 2024 | 177.88 | 179.93 | 177.85 | 178.10 | 177.68 | -1.71% | 17,139 |
| Aug 2, 2024 | 182.81 | 182.81 | 179.01 | 181.20 | 180.77 | -1.02% | 15,219 |
| Aug 1, 2024 | 183.46 | 183.46 | 181.48 | 183.07 | 182.63 | 1.72% | 17,196 |
| Jul 31, 2024 | 179.87 | 180.62 | 179.22 | 179.98 | 179.55 | -0.29% | 33,095 |
| Jul 30, 2024 | 179.39 | 181.65 | 179.39 | 180.50 | 180.07 | -0.71% | 37,813 |
| Jul 29, 2024 | 182.11 | 182.29 | 180.42 | 181.79 | 181.36 | -2.83% | 34,670 |
| Jul 26, 2024 | 186.86 | 188.41 | 186.74 | 187.08 | 186.63 | 0.23% | 14,685 |
| Jul 25, 2024 | 185.37 | 187.56 | 185.37 | 186.65 | 186.21 | 1.49% | 11,817 |
| Jul 24, 2024 | 186.29 | 186.56 | 183.91 | 183.91 | 183.47 | -1.43% | 10,292 |
| Jul 23, 2024 | 186.09 | 186.90 | 185.57 | 186.58 | 186.14 | 0.76% | 9,251 |
| Jul 22, 2024 | 182.13 | 185.18 | 182.13 | 185.18 | 184.74 | 1.54% | 14,565 |
| Jul 19, 2024 | 182.74 | 185.42 | 181.00 | 182.38 | 181.95 | 0.13% | 9,588 |
| Jul 18, 2024 | 185.02 | 185.45 | 182.15 | 182.15 | 181.72 | -2.23% | 14,910 |
| Jul 17, 2024 | 185.99 | 187.23 | 185.99 | 186.31 | 185.87 | -0.37% | 18,590 |
| Jul 16, 2024 | 184.21 | 187.24 | 183.66 | 187.01 | 186.56 | -0.63% | 31,103 |
| Jul 15, 2024 | 188.77 | 188.77 | 187.10 | 188.20 | 187.75 | -0.30% | 13,886 |
| Jul 12, 2024 | 189.56 | 189.84 | 188.64 | 188.77 | 188.32 | 0.25% | 12,123 |
| Jul 11, 2024 | 187.30 | 188.54 | 187.10 | 188.29 | 187.84 | 0.48% | 24,864 |
| Jul 10, 2024 | 187.39 | 187.60 | 186.69 | 187.39 | 186.94 | -0.05% | 11,753 |
| Jul 9, 2024 | 189.00 | 189.77 | 186.77 | 187.49 | 187.04 | -0.57% | 22,590 |
| Jul 8, 2024 | 188.00 | 189.92 | 188.00 | 188.56 | 188.11 | 0.62% | 24,194 |
| Jul 5, 2024 | 186.85 | 187.52 | 185.38 | 187.40 | 186.95 | 1.85% | 35,742 |
| Jul 3, 2024 | 182.47 | 184.28 | 181.42 | 184.00 | 183.56 | 0.67% | 17,987 |
| Jul 2, 2024 | 182.33 | 182.78 | 181.40 | 182.78 | 182.34 | 2.12% | 33,788 |