Elbit Systems Ltd. (ESLT)
NASDAQ: ESLT · Real-Time Price · USD
195.57
+1.47 (0.76%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 194.19 | 195.32 | 193.73 | 194.10 | 194.10 | -0.05% | 35,402 |
| Sep 24, 2024 | 195.74 | 195.86 | 193.86 | 194.20 | 194.20 | 1.23% | 21,028 |
| Sep 23, 2024 | 191.28 | 192.04 | 190.78 | 191.84 | 191.84 | -0.21% | 23,266 |
| Sep 20, 2024 | 189.94 | 193.20 | 189.94 | 192.24 | 192.24 | 0.18% | 35,311 |
| Sep 19, 2024 | 190.99 | 192.16 | 188.53 | 191.89 | 191.89 | -0.09% | 38,332 |
| Sep 18, 2024 | 191.97 | 193.40 | 191.47 | 192.07 | 192.07 | -0.07% | 31,608 |
| Sep 17, 2024 | 189.72 | 192.39 | 189.59 | 192.21 | 192.21 | -2.06% | 62,808 |
| Sep 16, 2024 | 195.89 | 196.89 | 194.45 | 196.26 | 196.26 | -1.05% | 27,791 |
| Sep 13, 2024 | 198.31 | 199.00 | 197.94 | 198.35 | 198.35 | 0.08% | 14,058 |
| Sep 12, 2024 | 196.62 | 198.20 | 195.36 | 198.19 | 198.19 | 1.52% | 17,690 |
| Sep 11, 2024 | 196.60 | 196.60 | 192.45 | 195.22 | 195.22 | -1.25% | 29,076 |
| Sep 10, 2024 | 198.61 | 198.61 | 197.04 | 197.70 | 197.70 | 0.09% | 12,529 |
| Sep 9, 2024 | 198.41 | 198.55 | 196.85 | 197.52 | 197.52 | -0.81% | 15,493 |
| Sep 6, 2024 | 201.23 | 201.23 | 197.81 | 199.13 | 199.13 | -1.42% | 10,998 |
| Sep 5, 2024 | 201.23 | 202.96 | 200.39 | 201.99 | 201.99 | 0.62% | 20,678 |
| Sep 4, 2024 | 198.78 | 201.25 | 198.26 | 200.74 | 200.74 | -0.43% | 14,422 |
| Sep 3, 2024 | 203.08 | 203.90 | 201.22 | 201.61 | 201.61 | -1.35% | 18,589 |
| Aug 30, 2024 | 206.00 | 206.00 | 203.17 | 204.36 | 204.36 | 0.28% | 18,402 |
| Aug 29, 2024 | 203.36 | 204.33 | 202.77 | 203.79 | 203.79 | 1.39% | 25,745 |
| Aug 28, 2024 | 201.14 | 202.07 | 200.89 | 201.00 | 201.00 | 0.17% | 10,774 |
| Aug 27, 2024 | 200.40 | 200.73 | 199.55 | 200.66 | 200.66 | 0.12% | 9,620 |
| Aug 26, 2024 | 201.29 | 202.17 | 200.41 | 200.41 | 200.41 | 0.71% | 18,575 |
| Aug 23, 2024 | 199.50 | 199.50 | 198.53 | 199.00 | 199.00 | 0.49% | 6,702 |
| Aug 22, 2024 | 198.02 | 199.10 | 197.62 | 198.03 | 198.03 | -0.21% | 14,699 |
| Aug 21, 2024 | 197.05 | 198.71 | 196.45 | 198.44 | 198.44 | -1.49% | 18,679 |
| Aug 20, 2024 | 201.53 | 201.58 | 200.59 | 201.44 | 201.44 | 0.87% | 13,478 |
| Aug 19, 2024 | 199.20 | 200.03 | 197.56 | 199.71 | 199.71 | -0.23% | 16,831 |
| Aug 16, 2024 | 200.00 | 201.53 | 199.73 | 200.17 | 200.17 | 0.40% | 17,118 |
| Aug 15, 2024 | 198.44 | 200.00 | 198.44 | 199.37 | 199.37 | 1.49% | 43,330 |
| Aug 14, 2024 | 194.80 | 198.91 | 194.80 | 196.44 | 196.44 | 3.39% | 49,043 |
| Aug 13, 2024 | 189.94 | 191.83 | 189.22 | 190.00 | 190.00 | 1.11% | 28,716 |
| Aug 12, 2024 | 189.21 | 189.21 | 186.90 | 187.92 | 187.92 | -1.96% | 20,308 |
| Aug 9, 2024 | 191.00 | 192.19 | 190.40 | 191.68 | 191.68 | 0.27% | 17,396 |
| Aug 8, 2024 | 191.11 | 192.11 | 190.95 | 191.17 | 191.17 | 2.56% | 30,868 |
| Aug 7, 2024 | 183.33 | 187.35 | 183.05 | 186.39 | 186.39 | 3.39% | 46,263 |
| Aug 6, 2024 | 179.22 | 181.64 | 179.22 | 180.27 | 180.27 | 1.22% | 16,765 |
| Aug 5, 2024 | 177.88 | 179.93 | 177.85 | 178.10 | 178.10 | -1.71% | 17,139 |
| Aug 2, 2024 | 182.81 | 182.81 | 179.01 | 181.20 | 181.20 | -1.02% | 15,219 |
| Aug 1, 2024 | 183.46 | 183.46 | 181.48 | 183.07 | 183.07 | 1.72% | 17,196 |
| Jul 31, 2024 | 179.87 | 180.62 | 179.22 | 179.98 | 179.98 | -0.29% | 33,095 |
| Jul 30, 2024 | 179.39 | 181.65 | 179.39 | 180.50 | 180.50 | -0.71% | 37,813 |
| Jul 29, 2024 | 182.11 | 182.29 | 180.42 | 181.79 | 181.79 | -2.83% | 34,670 |
| Jul 26, 2024 | 186.86 | 188.41 | 186.74 | 187.08 | 187.08 | 0.23% | 14,685 |
| Jul 25, 2024 | 185.37 | 187.56 | 185.37 | 186.65 | 186.65 | 1.49% | 11,817 |
| Jul 24, 2024 | 186.29 | 186.56 | 183.91 | 183.91 | 183.91 | -1.43% | 10,292 |
| Jul 23, 2024 | 186.09 | 186.90 | 185.57 | 186.58 | 186.58 | 0.76% | 9,251 |
| Jul 22, 2024 | 182.13 | 185.18 | 182.13 | 185.18 | 185.18 | 1.54% | 14,565 |
| Jul 19, 2024 | 182.74 | 185.42 | 181.00 | 182.38 | 182.38 | 0.13% | 9,588 |
| Jul 18, 2024 | 185.02 | 185.45 | 182.15 | 182.15 | 182.15 | -2.23% | 14,910 |
| Jul 17, 2024 | 185.99 | 187.23 | 185.99 | 186.31 | 186.31 | -0.37% | 18,590 |
| Jul 16, 2024 | 184.21 | 187.24 | 183.66 | 187.01 | 187.01 | -0.63% | 31,103 |
| Jul 15, 2024 | 188.77 | 188.77 | 187.10 | 188.20 | 188.20 | -0.30% | 13,886 |
| Jul 12, 2024 | 189.56 | 189.84 | 188.64 | 188.77 | 188.77 | 0.25% | 12,123 |
| Jul 11, 2024 | 187.30 | 188.54 | 187.10 | 188.29 | 188.29 | 0.48% | 24,864 |
| Jul 10, 2024 | 187.39 | 187.60 | 186.69 | 187.39 | 187.39 | -0.05% | 11,753 |
| Jul 9, 2024 | 189.00 | 189.77 | 186.77 | 187.49 | 187.49 | -0.57% | 22,590 |
| Jul 8, 2024 | 188.00 | 189.92 | 188.00 | 188.56 | 188.56 | 0.62% | 24,194 |
| Jul 5, 2024 | 186.85 | 187.52 | 185.38 | 187.40 | 187.40 | 1.85% | 35,742 |
| Jul 3, 2024 | 182.47 | 184.28 | 181.42 | 184.00 | 184.00 | 0.67% | 17,987 |
| Jul 2, 2024 | 182.33 | 182.78 | 181.40 | 182.78 | 182.78 | 2.12% | 33,788 |
| Jul 1, 2024 | 177.12 | 179.37 | 176.84 | 178.98 | 178.98 | 1.33% | 38,611 |
| Jun 28, 2024 | 177.10 | 178.61 | 176.50 | 176.63 | 176.63 | 0.22% | 40,804 |
| Jun 27, 2024 | 176.16 | 176.76 | 175.30 | 176.25 | 176.25 | -1.19% | 66,562 |
| Jun 26, 2024 | 178.00 | 178.79 | 177.74 | 178.37 | 178.37 | -0.29% | 16,538 |
| Jun 25, 2024 | 179.74 | 180.01 | 178.22 | 178.89 | 178.89 | -0.47% | 21,270 |
| Jun 24, 2024 | 179.60 | 181.20 | 178.39 | 179.74 | 179.74 | -0.95% | 38,489 |
| Jun 21, 2024 | 178.51 | 181.93 | 178.51 | 181.47 | 181.47 | 1.15% | 154,930 |
| Jun 20, 2024 | 178.50 | 179.40 | 177.91 | 179.40 | 179.40 | -1.06% | 56,171 |
| Jun 18, 2024 | 183.66 | 183.66 | 180.19 | 181.32 | 181.32 | -1.35% | 51,270 |
| Jun 17, 2024 | 183.16 | 184.04 | 183.01 | 183.81 | 183.31 | 1.38% | 47,871 |
| Jun 14, 2024 | 179.86 | 181.76 | 179.42 | 181.30 | 180.80 | 0.74% | 36,761 |
| Jun 13, 2024 | 181.77 | 181.98 | 179.50 | 179.97 | 179.48 | -3.27% | 41,594 |
| Jun 12, 2024 | 185.12 | 186.49 | 185.12 | 186.05 | 185.54 | 0.57% | 22,797 |
| Jun 11, 2024 | 184.03 | 184.99 | 183.95 | 184.99 | 184.48 | 0.52% | 17,795 |
| Jun 10, 2024 | 184.10 | 184.70 | 182.90 | 184.03 | 183.52 | -0.12% | 38,781 |
| Jun 7, 2024 | 185.39 | 185.39 | 183.20 | 184.25 | 183.74 | -0.30% | 27,117 |
| Jun 6, 2024 | 184.43 | 185.08 | 183.25 | 184.80 | 184.29 | -3.09% | 42,055 |
| Jun 5, 2024 | 190.23 | 191.26 | 188.31 | 190.69 | 190.17 | -1.46% | 47,927 |
| Jun 4, 2024 | 193.48 | 193.90 | 193.01 | 193.51 | 192.98 | -0.69% | 12,109 |
| Jun 3, 2024 | 193.37 | 195.27 | 193.30 | 194.86 | 194.32 | 1.04% | 16,318 |
| May 31, 2024 | 192.49 | 192.89 | 191.18 | 192.85 | 192.32 | 0.16% | 29,622 |
| May 30, 2024 | 191.40 | 192.80 | 189.84 | 192.55 | 192.02 | 0.06% | 48,552 |
| May 29, 2024 | 192.50 | 192.94 | 191.56 | 192.43 | 191.90 | -0.40% | 21,803 |
| May 28, 2024 | 195.00 | 195.00 | 191.70 | 193.20 | 192.67 | -2.71% | 43,770 |
| May 24, 2024 | 196.49 | 199.16 | 196.18 | 198.58 | 198.03 | 1.23% | 19,269 |
| May 23, 2024 | 200.33 | 200.69 | 195.06 | 196.16 | 195.62 | -1.57% | 30,562 |
| May 22, 2024 | 199.29 | 200.70 | 198.68 | 199.29 | 198.74 | -0.16% | 9,109 |
| May 21, 2024 | 199.09 | 200.35 | 198.99 | 199.60 | 199.05 | 1.64% | 19,121 |
| May 20, 2024 | 196.44 | 196.57 | 193.49 | 196.37 | 195.83 | -2.13% | 29,848 |
| May 17, 2024 | 199.70 | 200.72 | 199.60 | 200.64 | 200.09 | -0.21% | 13,950 |
| May 16, 2024 | 199.75 | 201.74 | 199.75 | 201.06 | 200.51 | 1.21% | 15,948 |
| May 15, 2024 | 198.76 | 199.55 | 197.00 | 198.66 | 198.11 | -0.42% | 35,007 |
| May 14, 2024 | 199.23 | 201.00 | 198.16 | 199.50 | 198.95 | 0.95% | 14,396 |
| May 13, 2024 | 199.32 | 199.57 | 197.62 | 197.62 | 197.08 | -0.72% | 10,190 |
| May 10, 2024 | 199.04 | 199.28 | 198.08 | 199.05 | 198.50 | -0.41% | 10,248 |
| May 9, 2024 | 199.98 | 199.98 | 198.86 | 199.86 | 199.31 | -0.50% | 10,406 |
| May 8, 2024 | 201.67 | 201.88 | 200.18 | 200.87 | 200.32 | -0.91% | 13,611 |
| May 7, 2024 | 202.43 | 203.99 | 202.15 | 202.71 | 202.15 | 1.15% | 9,054 |
| May 6, 2024 | 200.75 | 201.63 | 200.00 | 200.41 | 199.86 | -0.95% | 21,537 |
| May 3, 2024 | 201.80 | 202.80 | 201.08 | 202.33 | 201.77 | 0.46% | 6,915 |