Elbit Systems Ltd (EB2)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 251.6 | -0.8 | -0.32 | 250.2 | 257 | 249.2 | 53 |
| 1734730020 | 252.4 | 2.4 | 0.96 | 245.8 | 252.8 | 242.8 | 210 |
| 1734643620 | 250 | -1.8 | -0.71 | 247.4 | 252.6 | 246.8 | 149 |
| 1734557220 | 251.8 | 4.6 | 1.86 | 248.4 | 251.8 | 248.4 | 37 |
| 1734470820 | 247.2 | -2.6 | -1.04 | 253.6 | 253.6 | 247.2 | 58 |
| 1734384420 | 249.8 | 10.8 | 4.52 | 240.8 | 253.6 | 240.8 | 120 |
| 1734125220 | 239 | -4.8 | -1.97 | 241 | 242.2 | 237.6 | 267 |
| 1734038820 | 243.8 | 5 | 2.09 | 237 | 243.8 | 236.8 | 125 |
| 1733952420 | 238.8 | 6.2 | 2.67 | 237.2 | 240.2 | 237.2 | 52 |
| 1733866020 | 232.6 | 1.4 | 0.61 | 231 | 234 | 229 | 127 |
| 1733779620 | 231.2 | -5.2 | -2.20 | 240.2 | 240.2 | 231.2 | 330 |
| 1733520420 | 236.4 | 0 | 0.00 | 235.4 | 238.6 | 232.2 | 191 |
| 1733434020 | 236.4 | -0.2 | -0.08 | 236.2 | 236.6 | 231.6 | 47 |
| 1733347620 | 236.6 | -0.4 | -0.17 | 239.8 | 239.8 | 234.4 | 266 |
| 1733261220 | 237 | 3.4 | 1.46 | 235.4 | 237 | 231.2 | 71 |
| 1733174820 | 233.6 | 2.6 | 1.13 | 234 | 236 | 231.2 | 194 |
| 1732915620 | 231 | 0 | 0.00 | 230.2 | 231.8 | 230 | 75 |
| 1732829220 | 231 | 0 | 0.00 | 233.8 | 234 | 231 | 72 |
| 1732742820 | 231 | -12 | -4.94 | 242.8 | 243 | 230.8 | 595 |
| 1732656420 | 243 | 1.2 | 0.50 | 239.6 | 243 | 239.6 | 101 |
| 1732570020 | 241.8 | 0.4 | 0.17 | 241.6 | 242.8 | 240 | 268 |
| 1732310820 | 241.4 | 2.2 | 0.92 | 235 | 242 | 228.8 | 694 |
| 1732224420 | 239.2 | 3.2 | 1.36 | 236.8 | 239.2 | 233.4 | 444 |
| 1732138020 | 236 | -0.8 | -0.34 | 238 | 243.2 | 235.6 | 1657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
