ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023204.59205.59203.84204.70204.7041,000
06 Jun 2023200.61200.87198.26199.68199.6817,000
05 Jun 2023196.73197.30195.21196.27196.2720,100
02 Jun 2023197.99198.00196.29196.72196.7213,800
01 Jun 2023198.95198.95195.51196.44196.4445,000
31 May 2023208.49208.49201.70206.34206.3450,100
30 May 2023209.93213.29203.98205.54205.5486,200
26 May 2023192.15193.76191.41193.76193.7617,500
25 May 2023193.46194.92191.41193.49193.4912,400
24 May 2023193.95193.95191.85193.67193.6712,800
23 May 2023199.39199.39195.13195.64195.6417,900
22 May 2023203.87204.13202.41203.60203.6022,900
19 May 2023208.05208.05206.03207.12207.1232,600
18 May 2023207.51208.00206.10207.60207.6031,300
17 May 2023200.41203.44200.08201.98201.9841,400
16 May 2023197.16198.46196.51196.99196.9925,200
15 May 2023195.12195.12193.15194.00194.0015,500
12 May 2023192.47192.47190.01190.80190.8017,000
11 May 2023195.01195.15192.29193.52193.5210,600
10 May 2023194.70196.10194.24195.40195.4020,300
09 May 2023191.60193.17191.39192.50192.5017,700
08 May 2023195.50195.50191.50192.19192.1939,700
05 May 2023191.76193.46190.11192.94192.9411,900
04 May 2023192.42192.69190.81191.38191.3822,600
03 May 2023189.05191.15188.17188.42188.4227,400
02 May 2023189.01192.14189.01191.49191.4933,600
01 May 2023184.59186.88184.59185.64185.6413,800
28 Apr 2023183.71184.51183.02183.81183.8121,300
27 Apr 2023180.25183.96180.25183.05183.0520,700
26 Apr 2023176.45176.45174.78176.08176.0830,900
25 Apr 2023178.00178.00175.40175.75175.7516,200
24 Apr 2023178.00178.70177.63178.06178.0613,700
21 Apr 2023175.67175.67173.01173.01173.0116,000
20 Apr 2023176.10176.10173.01175.06175.0625,700
19 Apr 2023180.00180.00176.09176.51176.5124,900
18 Apr 2023178.86180.34178.06180.03180.0319,600
17 Apr 2023176.73177.25175.80176.31176.3118,400
17 Apr 20230.5 Dividend
14 Apr 2023177.06178.61177.06178.30177.8018,200
13 Apr 2023177.02180.15177.02179.81179.3116,100
12 Apr 2023175.41176.95175.18175.18174.6931,600
11 Apr 2023177.34177.34175.00175.86175.3724,800
10 Apr 2023175.46177.36174.61177.34176.8423,800
06 Apr 2023173.61174.86173.52174.50174.0126,500
05 Apr 2023176.10176.99173.14174.57174.0822,500
04 Apr 2023174.00177.35173.05175.58175.0931,700
03 Apr 2023169.81171.57169.19170.28169.8027,100
31 Mar 2023170.20171.61169.67170.21169.7315,800
30 Mar 2023168.60170.51168.60170.30169.8222,900
29 Mar 2023169.04169.04166.35168.12167.6526,900
28 Mar 2023175.00175.93169.50171.50171.0275,700
27 Mar 2023176.11178.84174.41178.35177.8529,100
24 Mar 2023175.75177.11174.72176.40175.9115,700
23 Mar 2023176.46180.39175.33176.44175.9538,800
22 Mar 2023176.06179.18176.06176.64176.1445,800
21 Mar 2023175.41176.21174.35174.74174.2525,900
20 Mar 2023172.61175.47172.61175.14174.6529,000
17 Mar 2023173.44173.63171.58171.58171.1025,800
16 Mar 2023172.18173.96171.03172.75172.2742,900
15 Mar 2023174.76176.50174.04175.47174.9846,300
14 Mar 2023175.49176.08172.77173.52173.0358,000
13 Mar 2023172.62174.33171.43174.33173.8421,200
10 Mar 2023176.85177.08174.04174.93174.4451,500
09 Mar 2023177.19178.94176.83177.46176.9638,100
08 Mar 2023177.01177.03175.56176.83176.3334,600
07 Mar 2023175.80176.45173.76174.12173.6323,300
06 Mar 2023171.31177.33171.31175.78175.2925,700
03 Mar 2023169.87170.56168.15168.54168.0742,200
02 Mar 2023167.31169.50166.11169.02168.5548,500
01 Mar 2023168.94169.57166.75168.09167.6228,700
28 Feb 2023167.47169.36167.10168.92168.4540,400
27 Feb 2023168.50169.62167.38168.69168.2245,000
24 Feb 2023169.22169.93167.62169.00168.5333,300
23 Feb 2023168.11170.32168.04169.49169.0144,500
22 Feb 2023168.14168.46166.84166.84166.3725,000
21 Feb 2023164.38167.40164.31167.16166.6940,300
17 Feb 2023163.37165.07162.13164.38163.9249,900
16 Feb 2023163.18163.53162.01163.03162.5735,300
15 Feb 2023163.41165.08163.18164.16163.7027,800
14 Feb 2023163.46165.51162.99163.92163.4631,100
13 Feb 2023163.41164.72162.58164.21163.7538,100
10 Feb 2023164.30165.00163.41164.17163.7152,900
09 Feb 2023165.77166.27164.00164.80164.3449,600
08 Feb 2023166.90166.90164.38164.55164.0939,600
07 Feb 2023165.37167.71164.42167.70167.2345,800
06 Feb 2023166.48166.79164.61165.02164.5657,700
03 Feb 2023171.99172.49168.71169.89169.4148,400
02 Feb 2023172.18173.34170.77172.43171.9533,200
01 Feb 2023168.99171.49167.51171.25170.7743,000
31 Jan 2023166.47169.18166.43169.18168.7135,900
30 Jan 2023163.98166.24163.60164.64164.1834,000
27 Jan 2023164.80166.80164.15165.01164.5539,600
26 Jan 2023166.42166.42164.50164.81164.3549,800
25 Jan 2023169.90170.37168.76170.18169.7038,400
24 Jan 2023173.92173.92170.76171.82171.3430,700
23 Jan 2023171.60174.85171.55173.85173.3629,500
20 Jan 2023169.00171.84168.98170.42169.9428,100
19 Jan 2023169.97171.17169.06169.53169.0525,500
18 Jan 2023175.34175.34171.62171.62171.1439,100
17 Jan 2023173.42175.46172.31174.40173.9150,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...