ESLT

Elbit Systems Historical Data

ESLT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 205.46 6.20 3.11% 200.66 205.69 199.60 10,218
Jun 23 2022 199.26 -1.28 -0.64% 200.42 201.75 198.37 15,443
Jun 22 2022 200.54 0.58 0.29% 197.19 202.72 197.19 16,217
Jun 21 2022 199.96 5.50 2.83% 198.73 201.70 198.73 19,977
Jun 20 2022 194.46 0.00 +0.00% 192.83 196.06 190.81 0
Jun 17 2022 194.46 2.90 1.51% 192.83 196.06 190.81 46,270
Jun 16 2022 191.56 -9.90 -4.91% 197.30 197.40 190.99 40,931
Jun 15 2022 201.46 6.66 3.42% 200.62 204.29 197.36 37,287
Jun 14 2022 194.80 -2.35 -1.19% 195.62 196.65 194.00 33,323
Jun 13 2022 197.15 -3.79 -1.89% 197.37 200.4747 196.78 28,712
Jun 10 2022 200.94 -3.03 -1.49% 203.40 203.40 200.10 12,355
Jun 09 2022 203.97 -4.09 -1.97% 207.76 208.14 203.68 15,563
Jun 08 2022 208.06 0.28 0.13% 209.08 210.085 207.70 12,157
Jun 07 2022 207.78 -1.50 -0.72% 205.86 208.46 205.32 19,567
Jun 06 2022 209.28 1.58 0.76% 210.00 211.1756 207.98 11,070
Jun 03 2022 207.70 -1.48 -0.71% 208.76 208.76 205.68 38,349
Jun 02 2022 209.18 2.63 1.27% 205.25 209.18 204.76 10,549
Jun 01 2022 206.55 1.78 0.87% 206.18 208.23 204.31 15,189
May 31 2022 204.77 8.53 4.35% 199.64 204.77 199.17 46,149
May 30 2022 196.24 0.00 0.0% 196.24 196.24 196.24 0
May 27 2022 196.24 2.07 1.07% 193.82 196.61 193.00 34,241
May 26 2022 194.17 -3.68 -1.86% 193.95 194.75 192.43 32,450
May 25 2022 197.85 -1.48 -0.74% 197.25 197.85 195.11 20,091
May 24 2022 199.33 -20.66 -9.39% 200.56 201.77 196.18 53,145
May 23 2022 219.99 10.94 5.23% 215.93 220.79 215.14 24,835
May 20 2022 209.05 -0.19 -0.09% 209.40 209.55 206.16 7,467
May 19 2022 209.24 -1.38 -0.66% 210.12 210.66 206.96 14,777
May 18 2022 210.62 -1.51 -0.71% 212.62 212.67 209.17 15,829
May 17 2022 212.13 2.73 1.3% 210.81 212.45 210.00 12,940
May 16 2022 209.40 2.47 1.19% 207.72 211.96 206.70 31,419
May 13 2022 206.93 4.12 2.03% 204.59 207.50 204.20 11,055
May 12 2022 202.81 1.45 0.72% 201.34 203.5902 200.64 23,586
May 11 2022 201.36 -1.08 -0.53% 203.02 206.34 200.50 26,967
May 10 2022 202.44 6.25 3.19% 204.85 205.00 199.36 65,011
May 09 2022 196.19 -8.81 -4.3% 198.65 199.83 193.90 52,960
May 06 2022 205.00 -1.11 -0.54% 204.87 208.80 201.1601 18,479
May 05 2022 206.11 -5.74 -2.71% 212.62 214.032 205.14 9,194
May 04 2022 211.85 2.70 1.29% 208.99 212.77 206.22 24,654
May 03 2022 209.15 0.15 0.07% 207.98 211.26 207.19 27,513
May 02 2022 209.00 -5.37 -2.51% 208.58 211.68 205.95 36,539
Apr 29 2022 214.37 -4.10 -1.88% 216.50 219.35 214.31 16,814
Apr 28 2022 218.47 2.15 0.99% 216.19 219.475 215.12 30,362
Apr 27 2022 216.32 2.31 1.08% 216.48 217.15 214.50 22,348
Apr 26 2022 214.01 -6.85 -3.1% 215.62 217.59 214.00 28,323
Apr 25 2022 220.86 5.48 2.54% 220.20 222.34 216.86 41,761
Apr 22 2022 215.38 -1.97 -0.91% 216.24 217.80 213.50 12,605
Apr 21 2022 217.35 -7.22 -3.22% 224.98 224.98 216.05 25,679
Apr 20 2022 224.57 2.23 1.0% 222.57 224.60 222.57 12,591
Apr 19 2022 222.34 2.83 1.29% 221.00 222.99 220.17 14,341
Apr 18 2022 219.51 -2.23 -1.01% 219.90 221.20 217.00 17,972
Apr 15 2022 221.74 0.00 0.0% 221.74 221.74 221.74 0
Apr 14 2022 221.74 4.39 2.02% 216.34 223.30 216.34 25,153
Apr 13 2022 217.35 0.82 0.38% 216.31 217.35 213.97 16,688
Apr 12 2022 216.53 0.02 0.01% 217.27 217.421 214.20 16,146
Apr 11 2022 216.51 0.34 0.16% 216.04 217.67 216.01 13,033
Apr 08 2022 216.17 -3.25 -1.48% 219.42 219.55 216.14 10,835
Apr 07 2022 219.42 3.35 1.55% 216.73 219.42 216.345 32,439
Apr 06 2022 216.07 -2.42 -1.11% 217.44 217.44 215.2101 27,319
Apr 05 2022 218.49 1.95 0.9% 220.84 221.33 217.83 30,512
Apr 04 2022 216.54 -3.43 -1.56% 218.74 218.74 215.04 20,254
Apr 01 2022 219.97 -0.48 -0.22% 219.54 221.29 217.5868 26,769
Mar 31 2022 220.45 -5.13 -2.27% 221.10 222.58 219.60 24,563
Mar 30 2022 225.58 7.98 3.67% 220.77 227.46 220.52 62,692
Mar 29 2022 217.60 -19.22 -8.12% 222.33 222.33 213.00 118,162
Mar 28 2022 236.82 3.09 1.32% 238.54 238.97 235.67 56,817


Your Recent History
NASDAQ
ESLT
Elbit Syst..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.