Elbit Systems Ltd (EB2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 35.60001 | 10.5200978286 | 338.39999 | 388.6 | 336.39999 | 1033 | 375.42233404 | DE |
| 4 | 88.60001 | 31.044153155 | 285.39999 | 388.6 | 280.6 | 876 | 339.70067699 | DE |
| 12 | 121.4 | 48.0601741884 | 252.6 | 388.6 | 252.2 | 441 | 321.71438438 | DE |
| 26 | 197.7 | 112.138400454 | 176.3 | 388.6 | 176.3 | 341 | 284.86136621 | DE |
| 52 | 187 | 100 | 187 | 388.6 | 158.8 | 208 | 265.45159781 | DE |
| 156 | 193.9 | 107.662409772 | 180.1 | 388.6 | 158.8 | 171 | 249.66638831 | DE |
| 260 | 193.9 | 107.662409772 | 180.1 | 388.6 | 158.8 | 171 | 249.66638831 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 366.2 | -6.8 | -1.82 | 374.6 | 381.6 | 362.2 | 759 |
| 1742592420 | 373 | -4.8 | -1.27 | 382.6 | 388.6 | 373 | 495 |
| 1742506020 | 377.8 | -0.2 | -0.05 | 381.4 | 382 | 364 | 633 |
| 1742419620 | 378 | 1 | 0.27 | 382 | 382 | 355 | 1519 |
| 1742333220 | 377 | 39.6 | 11.74 | 338.39999 | 381.8 | 336.39999 | 1761 |
| 1742246820 | 337.39999 | -2.4 | -0.71 | 350 | 355 | 327 | 2475 |
| 1741987620 | 339.8 | 2.6 | 0.77 | 339.2 | 340.6 | 333.6 | 786 |
| 1741901220 | 337.2 | 13.2 | 4.07 | 325 | 337.2 | 325 | 517 |
| 1741814820 | 324 | 2.4 | 0.75 | 325.8 | 325.8 | 318 | 605 |
| 1741728420 | 321.6 | -0.2 | -0.06 | 316.2 | 323.8 | 311.2 | 540 |
| 1741642020 | 321.8 | -5.4 | -1.65 | 329.6 | 336 | 316.6 | 833 |
| 1741382820 | 327.2 | -2.2 | -0.67 | 330 | 334 | 322 | 442 |
| 1741296420 | 329.39999 | 2.8 | 0.86 | 327.8 | 336 | 321.6 | 833 |
| 1741210020 | 326.6 | 4.4 | 1.37 | 326.2 | 329.8 | 320.8 | 1200 |
| 1741123620 | 322.2 | 5.4 | 1.70 | 330 | 340 | 313.6 | 1058 |
| 1741037220 | 316.8 | 18.2 | 6.10 | 307.6 | 326 | 305.2 | 2066 |
| 1740778020 | 298.6 | 2.8 | 0.95 | 296.2 | 298.6 | 293.39999 | 321 |
| 1740691620 | 295.8 | 3.8 | 1.30 | 292.8 | 295.8 | 290.39999 | 190 |
| 1740605220 | 292 | 8.8 | 3.11 | 286.6 | 293 | 286.6 | 197 |
| 1740518820 | 283.2 | 0.8 | 0.28 | 285.39999 | 286 | 280.6 | 299 |
| 1740432420 | 282.39999 | -1 | -0.35 | 284.8 | 290.2 | 282 | 347 |
| 1740173220 | 283.39999 | -1 | -0.35 | 288.39999 | 291.8 | 283.39999 | 185 |
| 1740086820 | 284.39999 | -5.4 | -1.86 | 289.2 | 291.8 | 284.39999 | 368 |
| 1740000420 | 289.8 | 4.6 | 1.61 | 286.8 | 290 | 286.2 | 129 |
| 1739914020 | 285.2 | 5.2 | 1.86 | 281.6 | 287.6 | 278.8 | 191 |
| 1739827620 | 280 | -3 | -1.06 | 285.8 | 287.39999 | 276.2 | 337 |
| 1739568420 | 283 | -5 | -1.74 | 285.8 | 286.6 | 280.8 | 122 |
| 1739482020 | 288 | 2 | 0.70 | 284 | 288 | 283.2 | 403 |
| 1739395620 | 286 | -8 | -2.72 | 290.2 | 290.2 | 286 | 399 |
| 1739309220 | 294 | 0 | 0.00 | 291.6 | 294.6 | 290.39999 | 137 |
| 1739222820 | 294 | -2.2 | -0.74 | 299.6 | 299.6 | 294 | 120 |
| 1738963620 | 296.2 | 0.6 | 0.20 | 297.8 | 297.8 | 295.39999 | 168 |
| 1738877220 | 295.6 | -4.8 | -1.60 | 299.6 | 301.8 | 295.6 | 97 |
| 1738790820 | 300.39999 | 3.8 | 1.28 | 295.6 | 301.8 | 291 | 137 |
| 1738704420 | 296.6 | 4 | 1.37 | 295.6 | 297.8 | 293.2 | 108 |
| 1738618020 | 292.6 | -5 | -1.68 | 293.6 | 298 | 292.6 | 182 |
| 1738358820 | 297.6 | 10.6 | 3.69 | 293.39999 | 297.6 | 293.2 | 86 |
| 1738272420 | 287 | -6.2 | -2.11 | 295.2 | 295.2 | 287 | 206 |
| 1738186020 | 293.2 | 10.6 | 3.75 | 286.6 | 293.2 | 286.6 | 128 |
| 1738099620 | 282.6 | 0 | 0.00 | 285 | 286 | 282.39999 | 69 |
| 1738013220 | 282.6 | -3.2 | -1.12 | 286 | 286 | 272.39999 | 183 |
| 1737754020 | 285.8 | -3.4 | -1.18 | 285.2 | 289 | 285.2 | 189 |
| 1737667620 | 289.2 | -2.4 | -0.82 | 293.2 | 293.2 | 287.8 | 582 |
| 1737581220 | 291.6 | -2.2 | -0.75 | 300 | 300 | 289 | 129 |
| 1737494820 | 293.8 | 3.8 | 1.31 | 290 | 297 | 288.39999 | 85 |
| 1737408420 | 290 | -1.2 | -0.41 | 286.6 | 291.8 | 286.6 | 64 |
| 1737149220 | 291.2 | 4.6 | 1.61 | 285.39999 | 291.2 | 285.39999 | 200 |
| 1737062820 | 286.6 | 0 | 0.00 | 285 | 287.39999 | 284.6 | 77 |
| 1736976420 | 286.6 | 2.4 | 0.84 | 286.2 | 287.39999 | 275 | 92 |
| 1736890020 | 284.2 | 2.4 | 0.85 | 284 | 286.6 | 282 | 240 |
| 1736803620 | 281.8 | 5.4 | 1.95 | 284.8 | 285.39999 | 277 | 253 |
| 1736544420 | 276.39999 | -8.6 | -3.02 | 279.8 | 283.8 | 272.8 | 276 |
| 1736458020 | 285 | 21.8 | 8.28 | 266.8 | 300 | 263.39999 | 561 |
| 1736371620 | 263.2 | 5.4 | 2.09 | 258.2 | 265 | 258.2 | 223 |
| 1736285220 | 257.8 | 4 | 1.58 | 255.8 | 264 | 255.8 | 436 |
| 1736198820 | 253.8 | -3.8 | -1.48 | 257.8 | 257.8 | 253.8 | 51 |
| 1735939620 | 257.6 | 2 | 0.78 | 258 | 261 | 256.2 | 251 |
| 1735853220 | 255.6 | 9.6 | 3.90 | 252.6 | 257.2 | 252.2 | 254 |
| 1735594020 | 246 | -0.2 | -0.08 | 248.4 | 248.4 | 246 | 41 |
| 1735334820 | 246.2 | -5.4 | -2.15 | 249.6 | 249.6 | 245.8 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
