Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ESLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 201.49 | 1.19 | 0.59% | 200.00 | 203.1374 | 200.00 | 8,154 |
| Apr 18 2024 | 200.30 | 2.28 | 1.15% | 199.91 | 202.50 | 198.44 | 11,607 |
| Apr 17 2024 | 198.02 | -2.54 | -1.27% | 201.40 | 201.40 | 196.90 | 8,937 |
| Apr 16 2024 | 200.56 | -1.57 | -0.78% | 201.56 | 201.68 | 199.17 | 12,929 |
| Apr 15 2024 | 202.13 | 6.23 | 3.18% | 205.35 | 205.35 | 201.66 | 30,532 |
| Apr 12 2024 | 195.90 | -2.44 | -1.23% | 197.14 | 197.30 | 195.21 | 10,384 |
| Apr 11 2024 | 198.34 | -1.38 | -0.69% | 196.60 | 198.825 | 196.4409 | 17,685 |
| Apr 10 2024 | 199.72 | -2.94 | -1.45% | 199.16 | 200.59 | 198.64 | 20,071 |
| Apr 09 2024 | 202.66 | -3.65 | -1.77% | 204.45 | 204.45 | 202.09 | 9,554 |
| Apr 08 2024 | 206.31 | 5.05 | 2.51% | 204.10 | 207.13 | 204.10 | 13,332 |
| Apr 05 2024 | 201.26 | -0.23 | -0.11% | 200.24 | 201.6767 | 200.24 | 12,624 |
| Apr 04 2024 | 201.49 | -4.21 | -2.05% | 201.83 | 203.59 | 200.57 | 32,724 |
| Apr 03 2024 | 205.70 | -1.36 | -0.66% | 204.30 | 205.9999 | 203.33 | 15,534 |
| Apr 02 2024 | 207.06 | -1.59 | -0.76% | 207.32 | 207.59 | 205.325 | 14,581 |
| Apr 01 2024 | 208.65 | -1.58 | -0.75% | 210.60 | 210.60 | 208.51 | 8,511 |
| Mar 28 2024 | 210.23 | -0.92 | -0.44% | 209.62 | 210.47 | 208.62 | 31,263 |
| Mar 27 2024 | 211.15 | 6.58 | 3.22% | 207.81 | 211.30 | 206.49 | 68,669 |
| Mar 26 2024 | 204.57 | 0.38 | 0.19% | 205.54 | 205.96 | 204.13 | 35,409 |
| Mar 25 2024 | 204.19 | 2.19 | 1.08% | 205.38 | 205.61 | 203.78 | 29,486 |
| Mar 22 2024 | 202.00 | -2.40 | -1.17% | 204.97 | 204.97 | 200.96 | 15,098 |
| Mar 21 2024 | 204.40 | 0.59 | 0.29% | 205.57 | 205.57 | 203.83 | 17,196 |
| Mar 20 2024 | 203.81 | 1.89 | 0.94% | 201.62 | 203.81 | 201.62 | 12,732 |
| Mar 19 2024 | 201.92 | 1.28 | 0.64% | 201.10 | 201.94 | 198.92 | 12,770 |
| Mar 18 2024 | 200.64 | 0.54 | 0.27% | 201.55 | 202.12 | 199.92 | 13,724 |
| Mar 15 2024 | 200.10 | 1.35 | 0.68% | 199.90 | 200.34 | 198.67 | 42,998 |
| Mar 14 2024 | 198.75 | -4.51 | -2.22% | 203.18 | 203.30 | 198.26 | 43,227 |
| Mar 13 2024 | 203.26 | 1.63 | 0.81% | 200.77 | 203.26 | 200.39 | 42,325 |
| Mar 12 2024 | 201.63 | -4.75 | -2.30% | 201.58 | 201.84 | 200.28 | 56,568 |
| Mar 11 2024 | 206.38 | -8.56 | -3.98% | 208.46 | 208.76 | 205.7201 | 82,922 |
| Mar 08 2024 | 214.94 | -0.15 | -0.07% | 215.33 | 215.92 | 213.80 | 19,407 |
| Mar 07 2024 | 215.09 | 0.51 | 0.24% | 212.03 | 215.29 | 211.42 | 24,862 |
| Mar 06 2024 | 214.58 | -0.86 | -0.40% | 214.52 | 215.51 | 213.915 | 17,137 |
| Mar 05 2024 | 215.44 | -5.17 | -2.34% | 216.68 | 217.95 | 215.11 | 31,198 |
| Mar 04 2024 | 220.61 | -4.87 | -2.16% | 220.00 | 222.98 | 220.00 | 42,587 |
| Mar 01 2024 | 225.48 | 2.14 | 0.96% | 224.60 | 225.64 | 223.35 | 25,801 |
| Feb 29 2024 | 223.34 | 2.97 | 1.35% | 221.88 | 224.19 | 221.86 | 28,786 |
| Feb 28 2024 | 220.37 | -3.01 | -1.35% | 217.95 | 221.50 | 217.41 | 29,077 |
| Feb 27 2024 | 223.38 | 3.33 | 1.51% | 220.00 | 223.49 | 220.00 | 15,253 |
| Feb 26 2024 | 220.05 | 8.66 | 4.10% | 216.67 | 221.55 | 216.05 | 36,494 |
| Feb 23 2024 | 211.39 | 1.22 | 0.58% | 210.85 | 211.40 | 210.26 | 7,778 |
| Feb 22 2024 | 210.17 | 3.94 | 1.91% | 208.73 | 210.468 | 208.55 | 11,473 |
| Feb 21 2024 | 206.23 | 1.31 | 0.64% | 205.86 | 206.85 | 205.35 | 9,443 |
| Feb 20 2024 | 204.92 | -0.15 | -0.07% | 206.20 | 207.07 | 204.92 | 15,885 |
| Feb 16 2024 | 205.07 | 0.02 | 0.01% | 204.50 | 206.22 | 204.50 | 7,774 |
| Feb 15 2024 | 205.05 | -3.06 | -1.47% | 204.32 | 206.21 | 202.90 | 23,921 |
| Feb 14 2024 | 208.11 | 6.32 | 3.13% | 204.55 | 208.11 | 204.29 | 12,311 |
| Feb 13 2024 | 201.79 | -2.30 | -1.13% | 202.95 | 203.19 | 201.51 | 13,824 |
| Feb 12 2024 | 204.09 | -1.14 | -0.56% | 204.02 | 204.6422 | 203.48 | 9,421 |
| Feb 09 2024 | 205.23 | 0.76 | 0.37% | 204.97 | 205.66 | 204.62 | 12,703 |
| Feb 08 2024 | 204.47 | -0.92 | -0.45% | 203.08 | 205.14 | 203.08 | 15,341 |
| Feb 07 2024 | 205.39 | -4.01 | -1.91% | 206.00 | 207.79 | 204.58 | 29,972 |
| Feb 06 2024 | 209.40 | 0.90 | 0.43% | 207.72 | 209.67 | 207.72 | 11,441 |
| Feb 05 2024 | 208.50 | 2.23 | 1.08% | 206.62 | 208.50 | 206.00 | 9,831 |
| Feb 02 2024 | 206.27 | -2.86 | -1.37% | 208.13 | 208.13 | 206.27 | 7,699 |
| Feb 01 2024 | 209.13 | 2.33 | 1.13% | 206.60 | 209.13 | 205.18 | 15,391 |
| Jan 31 2024 | 206.80 | -0.03 | -0.01% | 207.91 | 208.22 | 206.70 | 22,307 |
| Jan 30 2024 | 206.83 | -1.73 | -0.83% | 208.19 | 208.655 | 206.04 | 8,530 |
| Jan 29 2024 | 208.56 | 3.63 | 1.77% | 206.00 | 209.96 | 206.00 | 21,631 |
| Jan 26 2024 | 204.93 | -0.04 | -0.02% | 205.42 | 205.82 | 204.395 | 7,710 |
| Jan 25 2024 | 204.97 | 2.25 | 1.11% | 205.79 | 206.98 | 203.2163 | 13,345 |
| Jan 24 2024 | 202.72 | -0.66 | -0.32% | 203.24 | 204.44 | 202.60 | 15,633 |
| Jan 23 2024 | 203.38 | -5.10 | -2.45% | 205.85 | 205.85 | 202.30 | 31,213 |
| Jan 22 2024 | 208.48 | -0.54 | -0.26% | 208.36 | 209.30 | 208.01 | 11,809 |
