UK markets open in 6 hours 5 minutes

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.13+2.73 (+1.30%)
At close: 04:00PM EDT
212.13 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022210.81212.44210.00212.13212.1312,902
16 May 2022207.72211.96206.70209.40209.4031,400
13 May 2022204.59207.50204.20206.93206.9311,100
12 May 2022201.34203.59200.64202.81202.8123,600
11 May 2022203.02206.34200.50201.36201.3627,000
10 May 2022204.85205.00199.36202.44202.4465,000
09 May 2022198.65199.83193.90196.19196.1953,000
06 May 2022204.87208.80201.16205.00205.0018,200
05 May 2022212.62214.03205.14206.11206.119,200
04 May 2022208.83212.77206.22211.85211.8524,700
03 May 2022207.27211.26207.19209.15209.1527,500
02 May 2022208.58211.68205.95209.00209.0036,500
29 Apr 2022216.50217.57214.31214.37214.3716,800
28 Apr 2022216.19219.48215.12218.47218.4730,400
27 Apr 2022216.48217.15214.50216.32216.3222,300
26 Apr 2022215.62217.59214.00214.01214.0128,300
25 Apr 2022220.20222.34216.86220.86220.8641,800
22 Apr 2022216.24217.80213.50215.38215.3812,600
21 Apr 2022224.98224.98216.05217.35217.3525,700
20 Apr 2022222.57224.60222.57224.57224.5712,600
19 Apr 2022221.00222.99220.17222.34222.3414,300
18 Apr 2022219.90221.20217.00219.51219.5117,900
14 Apr 2022216.34223.30216.34221.74221.7425,200
13 Apr 2022216.31217.35213.97217.35217.3516,700
12 Apr 2022217.27217.42214.20216.53216.5316,100
11 Apr 2022216.04217.67216.01216.51216.5113,000
08 Apr 2022219.42219.42216.14216.17216.1710,800
08 Apr 20220.5 Dividend
07 Apr 2022216.73219.42216.35219.42218.9232,400
06 Apr 2022217.44217.44215.21216.07215.5827,300
05 Apr 2022220.15221.33217.83218.49217.9930,500
04 Apr 2022218.74218.74215.04216.54216.0520,300
01 Apr 2022219.54221.29217.59219.97219.4726,800
31 Mar 2022221.10222.58219.60220.45219.9524,600
30 Mar 2022220.77227.46220.52225.58225.0762,700
29 Mar 2022222.33222.33213.00217.60217.10118,200
28 Mar 2022238.54238.97235.67236.82236.2856,800
25 Mar 2022233.14236.68231.56233.73233.2031,000
24 Mar 2022226.13232.04224.93230.75230.2236,600
23 Mar 2022228.12229.03224.49228.28227.7628,000
22 Mar 2022229.97231.16228.19229.61229.0948,000
21 Mar 2022225.99225.99221.06225.01224.5050,400
18 Mar 2022216.00216.52211.73213.73213.2415,700
17 Mar 2022211.27215.27211.27214.55214.0620,800
16 Mar 2022218.08218.08207.30210.19209.7140,800
15 Mar 2022210.74212.00208.98211.84211.3636,800
14 Mar 2022206.23207.90204.77205.66205.1923,600
11 Mar 2022207.90208.13204.90204.90204.4330,900
10 Mar 2022204.29206.80204.05206.46205.9928,000
09 Mar 2022196.90200.00195.22198.95198.5036,800
08 Mar 2022205.56205.56200.92200.92200.4667,200
07 Mar 2022207.85216.87207.85216.26215.7769,400
04 Mar 2022205.23205.23200.21203.39202.9322,500
03 Mar 2022209.46209.46203.21205.49205.0246,800
02 Mar 2022212.60214.50210.72213.42212.9347,100
01 Mar 2022201.96205.00200.40204.05203.5963,700
28 Feb 2022201.20207.00197.86206.06205.5996,800
25 Feb 2022177.73178.91175.75178.37177.9637,900
24 Feb 2022170.01176.63170.01176.52176.1225,400
23 Feb 2022176.24177.42173.16173.25172.8623,800
22 Feb 2022172.49173.96171.52172.51172.1227,400
18 Feb 2022174.44175.18172.98173.92173.5211,600
17 Feb 2022176.55176.86174.62175.38174.9813,800
16 Feb 2022175.16177.95175.16177.55177.1521,800
15 Feb 2022173.84174.37171.69172.81172.4213,000
14 Feb 2022174.02175.16171.55172.70172.3120,000
11 Feb 2022173.37175.61171.96173.22172.8328,500
10 Feb 2022175.20177.30173.40173.45173.0516,700
09 Feb 2022175.81178.05175.45175.85175.4527,100
08 Feb 2022169.50174.24169.50173.52173.1233,000
07 Feb 2022167.90169.40167.66168.81168.4319,900
04 Feb 2022167.12167.55165.16166.78166.4019,900
03 Feb 2022168.84168.84166.53167.12166.7423,400
02 Feb 2022166.47168.37166.28168.09167.7142,500
01 Feb 2022166.62166.62163.73164.12163.7538,800
31 Jan 2022162.68166.92162.68165.76165.3853,300
28 Jan 2022161.75162.49159.00161.85161.4850,700
27 Jan 2022166.18166.21161.38161.64161.2756,900
26 Jan 2022167.93168.02160.37164.33163.96864,700
25 Jan 2022166.64167.29160.59163.71163.34168,200
24 Jan 2022164.23167.51162.97166.50166.1290,000
21 Jan 2022168.88170.99167.58167.59167.2138,300
20 Jan 2022175.58175.58169.52169.77169.3874,700
19 Jan 2022179.67181.00176.96176.96176.5630,300
18 Jan 2022179.50182.85178.51180.25179.8458,100
14 Jan 2022174.58178.17174.58178.16177.7520,800
13 Jan 2022178.85179.50175.81176.07175.6719,400
12 Jan 2022175.08178.42175.08176.57176.1721,200
11 Jan 2022173.60175.47172.41174.62174.2217,800
10 Jan 2022173.52173.90171.16172.77172.3835,000
07 Jan 2022176.00177.16175.80176.89176.4914,500
06 Jan 2022176.84177.36175.05176.02175.6221,300
05 Jan 2022178.10178.56175.46175.46175.0626,400
04 Jan 2022179.28179.68177.78178.63178.2215,200
03 Jan 2022176.02177.00174.00174.93174.5318,900
31 Dec 2021174.14175.47174.09174.13173.7325,400
30 Dec 2021173.00173.89172.53173.19172.8029,800
29 Dec 2021174.27175.42172.25174.86174.4689,300
28 Dec 2021172.68175.22172.23174.34173.9461,200
27 Dec 2021169.37172.49169.37170.53170.1475,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...