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 |