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 | -1.6 | -0.922722029988 | 173.4 | 175.3 | 170 | 60 | 173.23812709 | DE |
| 4 | -2.2 | -1.26436781609 | 174 | 183.3 | 164.1 | 74 | 169.29307154 | DE |
| 12 | -17.9 | -9.43595150237 | 189.7 | 192.3 | 160.1 | 85 | 174.74902064 | DE |
| 26 | -17.9 | -9.43595150237 | 189.7 | 209 | 160.1 | 89 | 185.01799639 | DE |
| 52 | -8.3 | -4.60855080511 | 180.1 | 209 | 160.1 | 100 | 186.90580446 | DE |
| 156 | -8.3 | -4.60855080511 | 180.1 | 209 | 160.1 | 100 | 186.90580446 | DE |
| 260 | -8.3 | -4.60855080511 | 180.1 | 209 | 160.1 | 100 | 186.90580446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 170 | -1.3 | -0.76 | 170 | 170 | 170 | 4 |
| 1721075160 | 171.3 | -2.8 | -1.61 | 172.6 | 174.2 | 171.3 | 23 |
| 1720815960 | 174.1 | 0.6 | 0.35 | 174.4 | 174.4 | 174.1 | 24 |
| 1720729560 | 173.5 | 1.1 | 0.64 | 173.5 | 173.5 | 173.5 | 5 |
| 1720643220 | 172.4 | -1.4 | -0.81 | 173.4 | 173.4 | 172.4 | 83 |
| 1720556760 | 173.8 | -1.2 | -0.69 | 173.4 | 175.3 | 173 | 164 |
| 1720470360 | 175 | 4.3 | 2.52 | 180.3 | 183.3 | 173.1 | 102 |
| 1720211220 | 170.69999 | -1.5 | -0.87 | 170.69999 | 170.69999 | 170.69999 | 24 |
| 1720124820 | 172.2 | 1.6 | 0.94 | 171.69999 | 172.2 | 171.69999 | 29 |
| 1720038420 | 170.6 | -0.4 | -0.23 | 169.9 | 170.6 | 168.1 | 42 |
| 1719952020 | 171 | 4.7 | 2.83 | 167 | 171 | 167 | 104 |
| 1719865620 | 166.3 | 0.8 | 0.48 | 165.9 | 166.3 | 164.19999 | 109 |
| 1719606420 | 165.5 | 1.3 | 0.79 | 164.1 | 165.8 | 164.1 | 43 |
| 1719520020 | 164.19999 | -2.9 | -1.74 | 165.19999 | 165.19999 | 164.19999 | 75 |
| 1719433620 | 167.1 | 1.6 | 0.97 | 165.8 | 167.1 | 165.8 | 10 |
| 1719347220 | 165.5 | 0 | 0.00 | 165.5 | 165.5 | 165.5 | 0 |
| 1719260820 | 165.5 | -1 | -0.60 | 167 | 167 | 165.3 | 163 |
| 1719001560 | 166.5 | 0 | 0.00 | 166.5 | 166.5 | 166.5 | 0 |
| 1718915160 | 166.5 | -0.5 | -0.30 | 168.4 | 168.4 | 166 | 225 |
| 1718828820 | 167 | -8 | -4.57 | 167.9 | 167.9 | 167 | 70 |
| 1718742360 | 175 | 3.7 | 2.16 | 174 | 175 | 174 | 33 |
| 1718656020 | 171.3 | 2.6 | 1.54 | 169.9 | 172 | 169.9 | 42 |
| 1718396820 | 168.69999 | 0.6 | 0.36 | 166.6 | 169.6 | 160.1 | 300 |
| 1718310420 | 168.1 | -2.6 | -1.52 | 171 | 171 | 168.1 | 284 |
| 1718224020 | 170.69999 | -2.4 | -1.39 | 173.5 | 174.5 | 170.4 | 105 |
| 1718137620 | 173.1 | 2.1 | 1.23 | 171.19999 | 173.1 | 171.19999 | 64 |
| 1718051220 | 171 | 1.2 | 0.71 | 170.9 | 171 | 170.9 | 68 |
| 1717792020 | 169.8 | -0.1 | -0.06 | 171 | 171.8 | 169.3 | 135 |
| 1717705620 | 169.9 | -6.3 | -3.58 | 171.4 | 173.7 | 168.5 | 270 |
| 1717619220 | 176.2 | -0.8 | -0.45 | 173 | 176.2 | 173 | 220 |
| 1717532820 | 177 | -1.1 | -0.62 | 177 | 177 | 177 | 170 |
| 1717446420 | 178.1 | 1.1 | 0.62 | 179.5 | 180 | 178.1 | 37 |
| 1717187220 | 177 | -1.2 | -0.67 | 175.4 | 177 | 175.4 | 170 |
| 1717100820 | 178.2 | 1.9 | 1.08 | 178.2 | 178.2 | 178.2 | 17 |
| 1717014420 | 176.3 | -1.9 | -1.07 | 176.3 | 176.3 | 176.3 | 10 |
| 1716928020 | 178.2 | -4.7 | -2.57 | 179 | 179 | 177 | 48 |
| 1716841560 | 182.9 | 0 | 0.00 | 181.6 | 182.9 | 181.6 | 32 |
| 1716582420 | 182.9 | 1.7 | 0.94 | 180.3 | 182.9 | 180.3 | 13 |
| 1716496020 | 181.2 | -4 | -2.16 | 185.4 | 185.4 | 181.2 | 101 |
| 1716409620 | 185.2 | 1.2 | 0.65 | 185.3 | 185.3 | 184.6 | 33 |
| 1716323160 | 184 | 4.4 | 2.45 | 184.1 | 184.1 | 184 | 36 |
| 1716236760 | 179.6 | -4.9 | -2.66 | 183.5 | 183.5 | 178 | 136 |
| 1715977620 | 184.5 | -1.2 | -0.65 | 184.2 | 184.5 | 183.1 | 49 |
| 1715891220 | 185.7 | 3.7 | 2.03 | 181.3 | 185.7 | 181.3 | 34 |
| 1715804820 | 182 | -2 | -1.09 | 183.4 | 183.4 | 182 | 191 |
| 1715718360 | 184 | 0 | 0.00 | 184 | 184 | 184 | 0 |
| 1715631960 | 184 | -0.1 | -0.05 | 185.4 | 185.4 | 183.4 | 105 |
| 1715372820 | 184.1 | -2.7 | -1.45 | 183.7 | 184.1 | 183.7 | 35 |
| 1715286420 | 186.8 | -0.6 | -0.32 | 186.8 | 186.8 | 186.8 | 3 |
| 1715200020 | 187.4 | 0 | 0.00 | 187.4 | 187.4 | 187.4 | 0 |
| 1715113620 | 187.4 | 1 | 0.54 | 187.2 | 188.5 | 185.8 | 234 |
| 1715027220 | 186.4 | -0.9 | -0.48 | 184.8 | 187.2 | 184.8 | 40 |
| 1714768020 | 187.3 | 0.2 | 0.11 | 187.3 | 187.3 | 187.3 | 1 |
| 1714681560 | 187.1 | -1.4 | -0.74 | 185.2 | 187.6 | 185.2 | 33 |
| 1714508820 | 188.5 | -0.2 | -0.11 | 188.5 | 188.5 | 188.5 | 3 |
| 1714422420 | 188.7 | 0.6 | 0.32 | 186.5 | 188.7 | 186.5 | 58 |
| 1714163220 | 188.1 | -1.5 | -0.79 | 189.4 | 189.9 | 185.5 | 67 |
| 1714076820 | 189.6 | 0.1 | 0.05 | 188.2 | 189.6 | 186 | 16 |
| 1713990420 | 189.5 | -0.8 | -0.42 | 189.7 | 192.3 | 189.5 | 58 |
| 1713903960 | 190.3 | 0 | 0.00 | 190.3 | 190.3 | 190.3 | 0 |
| 1713817560 | 190.3 | 0.1 | 0.05 | 191.4 | 191.4 | 188.6 | 44 |
| 1713558420 | 190.2 | 3.3 | 1.77 | 187.1 | 191.2 | 187.1 | 24 |
| 1713472020 | 186.9 | -2.8 | -1.48 | 185 | 187.6 | 185 | 126 |
| 1713385620 | 189.7 | 0.6 | 0.32 | 189.7 | 189.7 | 189.7 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
