Elbit Systems Ltd (ESLT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.26 | 13.8113409654 | 298.74 | 340.22 | 297.52 | 47098 | 318.01052245 | CS |
| 4 | 35.2 | 11.5485564304 | 304.8 | 340.22 | 294.99 | 31988 | 307.83476632 | CS |
| 12 | 93.5 | 37.9310344828 | 246.5 | 340.22 | 245.74 | 40874 | 283.60070051 | CS |
| 26 | 141.22 | 71.0433645236 | 198.78 | 340.22 | 188.53 | 33418 | 254.87171133 | CS |
| 52 | 120 | 54.5454545455 | 220 | 340.22 | 175.3 | 29011 | 228.49367904 | CS |
| 156 | 134.77 | 65.6677873605 | 205.23 | 340.22 | 162.01 | 26949 | 208.40201315 | CS |
| 260 | 190.5 | 127.424749164 | 149.5 | 340.22 | 110 | 30620 | 176.42149368 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 334.6 | 23.61 | 7.59 | 333.99 | 338.1001 | 328.32 | 100969 |
| 1740785700 | 310.99 | 5.25 | 1.72 | 305.45999 | 310.99 | 303.06 | 42068 |
| 1740699300 | 305.74 | 2.61 | 0.86 | 304.63 | 307.38 | 302.885 | 32792 |
| 1740612900 | 303.13 | 3.99 | 1.33 | 300.42 | 307.23 | 299 | 37215 |
| 1740526500 | 299.14 | 1.58 | 0.53 | 298.74 | 301.7167 | 297.52 | 22444 |
| 1740440100 | 297.56 | 1.54 | 0.52 | 297.31 | 298.29 | 294.99 | 23665 |
| 1740180900 | 296.02 | -4.28 | -1.43 | 301.11 | 301.11 | 295 | 25881 |
| 1740094500 | 300.3 | -0.6 | -0.20 | 300.89999 | 301.06 | 296.925 | 27485 |
| 1740008100 | 300.89999 | 3.36 | 1.13 | 301.99 | 302 | 299.35 | 29170 |
| 1739921700 | 297.54 | 0.56 | 0.19 | 298.17 | 301.92 | 296.98 | 28396 |
| 1739576100 | 296.98 | 0.64 | 0.22 | 297.1 | 297.82 | 295.41 | 24692 |
| 1739489700 | 296.33999 | -1.28 | -0.43 | 297.72 | 299.7229 | 296.33999 | 28717 |
| 1739403300 | 297.62 | -4.56 | -1.51 | 297.32 | 300.44 | 295.91 | 31793 |
| 1739316900 | 302.18 | -1.42 | -0.47 | 302.08999 | 304.47 | 301.99 | 27341 |
| 1739230500 | 303.6 | -1.89 | -0.62 | 305.6 | 305.6 | 303.22 | 28942 |
| 1738971300 | 305.49 | -0.2 | -0.07 | 305.69 | 307.98 | 305.17 | 14626 |
| 1738884900 | 305.69 | -6.18 | -1.98 | 307.94 | 308.89999 | 305.62 | 21225 |
| 1738798500 | 311.87 | 4.72 | 1.54 | 310.3 | 313.89 | 310.0301 | 37195 |
| 1738712100 | 307.14999 | 3.94 | 1.30 | 304.8 | 307.52999 | 304.31 | 23150 |
| 1738625700 | 303.20999 | -2.34 | -0.77 | 301.98 | 304 | 299.77 | 30398 |
| 1738366500 | 305.55 | 1.24 | 0.41 | 304.27999 | 308 | 303 | 36557 |
| 1738280100 | 304.31 | 0.71 | 0.23 | 299.5 | 304.31 | 299.39999 | 23107 |
| 1738193700 | 303.6 | 7.51 | 2.54 | 302.72 | 305 | 301.4895 | 35613 |
| 1738107300 | 296.08999 | 1.67 | 0.57 | 295.39 | 296.90499 | 295.39 | 21269 |
| 1738020900 | 294.42 | -6.65 | -2.21 | 294.44 | 296.795 | 293.67 | 30389 |
| 1737761700 | 301.07 | -2.98 | -0.98 | 300 | 301.6 | 299.77 | 25327 |
| 1737675300 | 304.05 | 0 | 0.00 | 304.05 | 304.05 | 304.05 | 0 |
| 1737588900 | 304.05 | -3.65 | -1.19 | 305.97 | 306 | 301.88 | 41039 |
| 1737502500 | 307.7 | 9.88 | 3.32 | 301.63 | 308.95999 | 301.63 | 69660 |
| 1737156900 | 297.82 | 3.91 | 1.33 | 296.27 | 298.83 | 296.27 | 35585 |
| 1737070500 | 293.91 | -0.64 | -0.22 | 294.3 | 295.821 | 293.6101 | 27634 |
| 1736984100 | 294.55 | 2.53 | 0.87 | 294.01 | 295.08 | 292.8877 | 58045 |
| 1736897700 | 292.02 | 3.99 | 1.39 | 290.41 | 293.4959 | 290.41 | 65307 |
| 1736811300 | 288.02999 | 7.31 | 2.60 | 287.26 | 290.6599 | 286.04 | 91866 |
| 1736552100 | 280.72 | 6.66 | 2.43 | 285.47 | 286.55 | 279.08999 | 54129 |
| 1736379300 | 274.06 | 8.27 | 3.11 | 271.18 | 274.21499 | 270.455 | 47794 |
| 1736292900 | 265.79 | 4.32 | 1.65 | 269.44 | 270 | 265.54 | 32467 |
| 1736206500 | 261.47 | -2.22 | -0.84 | 264.06 | 265.89999 | 261.01 | 29280 |
| 1735947300 | 263.69 | 1.31 | 0.50 | 261.62 | 263.69 | 261 | 17823 |
| 1735860900 | 262.38 | 4.31 | 1.67 | 262.57 | 262.74 | 258.70999 | 42411 |
| 1735688100 | 258.07 | -0.53 | -0.20 | 258.83 | 260.47 | 258.07 | 21619 |
| 1735601700 | 258.6 | 1.27 | 0.49 | 257.12 | 261.08999 | 257.12 | 46702 |
| 1735342500 | 257.33 | -1.13 | -0.44 | 258.45999 | 259.61 | 256.07 | 33658 |
| 1735256100 | 258.45999 | -3.83 | -1.46 | 256.31 | 258.45999 | 255.0101 | 28390 |
| 1735077840 | 262.29 | 0.11 | 0.04 | 260.66 | 263.08499 | 260.36 | 22390 |
| 1734996900 | 262.18 | 4.4 | 1.71 | 260.77 | 262.18 | 259.8 | 23063 |
| 1734737700 | 257.77999 | -1.53 | -0.59 | 258 | 263.92 | 257.02 | 270896 |
| 1734651300 | 259.31 | 0.91 | 0.35 | 257.48 | 261 | 257.19 | 45266 |
| 1734564900 | 258.39999 | -0.55 | -0.21 | 259.82 | 263.6 | 257.43 | 42572 |
| 1734478500 | 258.95 | -4.55 | -1.73 | 261.25 | 261.47 | 257.99 | 48204 |
| 1734392100 | 263.5 | 12.07 | 4.80 | 257.1 | 266.35 | 257.1 | 80992 |
| 1734132900 | 251.43 | -3.29 | -1.29 | 254 | 254.89 | 251.255 | 21954 |
| 1734046500 | 254.72 | 3.33 | 1.32 | 251.54 | 254.965 | 251.54 | 26598 |
| 1733960100 | 251.39 | 3.57 | 1.44 | 251.5 | 252.845 | 249.65 | 38961 |
| 1733873700 | 247.82 | 4.31 | 1.77 | 246.5 | 249.89 | 245.74 | 32460 |
| 1733787300 | 243.51 | -8.1 | -3.22 | 249.25 | 249.25 | 243.51 | 21859 |
| 1733528100 | 251.61 | 1.11 | 0.44 | 250.78 | 252.89 | 250.51 | 27915 |
| 1733441700 | 250.5 | 2.98 | 1.20 | 246.55 | 250.52 | 246.065 | 43597 |
| 1733355300 | 247.52 | -2.47 | -0.99 | 247.97 | 248.64 | 246.55 | 31206 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
