Mail

ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	204.59	205.59	203.84	204.70	204.70	41,000
06 Jun 2023	200.61	200.87	198.26	199.68	199.68	17,000
05 Jun 2023	196.73	197.30	195.21	196.27	196.27	20,100
02 Jun 2023	197.99	198.00	196.29	196.72	196.72	13,800
01 Jun 2023	198.95	198.95	195.51	196.44	196.44	45,000
31 May 2023	208.49	208.49	201.70	206.34	206.34	50,100
30 May 2023	209.93	213.29	203.98	205.54	205.54	86,200
26 May 2023	192.15	193.76	191.41	193.76	193.76	17,500
25 May 2023	193.46	194.92	191.41	193.49	193.49	12,400
24 May 2023	193.95	193.95	191.85	193.67	193.67	12,800
23 May 2023	199.39	199.39	195.13	195.64	195.64	17,900
22 May 2023	203.87	204.13	202.41	203.60	203.60	22,900
19 May 2023	208.05	208.05	206.03	207.12	207.12	32,600
18 May 2023	207.51	208.00	206.10	207.60	207.60	31,300
17 May 2023	200.41	203.44	200.08	201.98	201.98	41,400
16 May 2023	197.16	198.46	196.51	196.99	196.99	25,200
15 May 2023	195.12	195.12	193.15	194.00	194.00	15,500
12 May 2023	192.47	192.47	190.01	190.80	190.80	17,000
11 May 2023	195.01	195.15	192.29	193.52	193.52	10,600
10 May 2023	194.70	196.10	194.24	195.40	195.40	20,300
09 May 2023	191.60	193.17	191.39	192.50	192.50	17,700
08 May 2023	195.50	195.50	191.50	192.19	192.19	39,700
05 May 2023	191.76	193.46	190.11	192.94	192.94	11,900
04 May 2023	192.42	192.69	190.81	191.38	191.38	22,600
03 May 2023	189.05	191.15	188.17	188.42	188.42	27,400
02 May 2023	189.01	192.14	189.01	191.49	191.49	33,600
01 May 2023	184.59	186.88	184.59	185.64	185.64	13,800
28 Apr 2023	183.71	184.51	183.02	183.81	183.81	21,300
27 Apr 2023	180.25	183.96	180.25	183.05	183.05	20,700
26 Apr 2023	176.45	176.45	174.78	176.08	176.08	30,900
25 Apr 2023	178.00	178.00	175.40	175.75	175.75	16,200
24 Apr 2023	178.00	178.70	177.63	178.06	178.06	13,700
21 Apr 2023	175.67	175.67	173.01	173.01	173.01	16,000
20 Apr 2023	176.10	176.10	173.01	175.06	175.06	25,700
19 Apr 2023	180.00	180.00	176.09	176.51	176.51	24,900
18 Apr 2023	178.86	180.34	178.06	180.03	180.03	19,600
17 Apr 2023	176.73	177.25	175.80	176.31	176.31	18,400
17 Apr 2023	0.5 Dividend
14 Apr 2023	177.06	178.61	177.06	178.30	177.80	18,200
13 Apr 2023	177.02	180.15	177.02	179.81	179.31	16,100
12 Apr 2023	175.41	176.95	175.18	175.18	174.69	31,600
11 Apr 2023	177.34	177.34	175.00	175.86	175.37	24,800
10 Apr 2023	175.46	177.36	174.61	177.34	176.84	23,800
06 Apr 2023	173.61	174.86	173.52	174.50	174.01	26,500
05 Apr 2023	176.10	176.99	173.14	174.57	174.08	22,500
04 Apr 2023	174.00	177.35	173.05	175.58	175.09	31,700
03 Apr 2023	169.81	171.57	169.19	170.28	169.80	27,100
31 Mar 2023	170.20	171.61	169.67	170.21	169.73	15,800
30 Mar 2023	168.60	170.51	168.60	170.30	169.82	22,900
29 Mar 2023	169.04	169.04	166.35	168.12	167.65	26,900
28 Mar 2023	175.00	175.93	169.50	171.50	171.02	75,700
27 Mar 2023	176.11	178.84	174.41	178.35	177.85	29,100
24 Mar 2023	175.75	177.11	174.72	176.40	175.91	15,700
23 Mar 2023	176.46	180.39	175.33	176.44	175.95	38,800
22 Mar 2023	176.06	179.18	176.06	176.64	176.14	45,800
21 Mar 2023	175.41	176.21	174.35	174.74	174.25	25,900
20 Mar 2023	172.61	175.47	172.61	175.14	174.65	29,000
17 Mar 2023	173.44	173.63	171.58	171.58	171.10	25,800
16 Mar 2023	172.18	173.96	171.03	172.75	172.27	42,900
15 Mar 2023	174.76	176.50	174.04	175.47	174.98	46,300
14 Mar 2023	175.49	176.08	172.77	173.52	173.03	58,000
13 Mar 2023	172.62	174.33	171.43	174.33	173.84	21,200
10 Mar 2023	176.85	177.08	174.04	174.93	174.44	51,500
09 Mar 2023	177.19	178.94	176.83	177.46	176.96	38,100
08 Mar 2023	177.01	177.03	175.56	176.83	176.33	34,600
07 Mar 2023	175.80	176.45	173.76	174.12	173.63	23,300
06 Mar 2023	171.31	177.33	171.31	175.78	175.29	25,700
03 Mar 2023	169.87	170.56	168.15	168.54	168.07	42,200
02 Mar 2023	167.31	169.50	166.11	169.02	168.55	48,500
01 Mar 2023	168.94	169.57	166.75	168.09	167.62	28,700
28 Feb 2023	167.47	169.36	167.10	168.92	168.45	40,400
27 Feb 2023	168.50	169.62	167.38	168.69	168.22	45,000
24 Feb 2023	169.22	169.93	167.62	169.00	168.53	33,300
23 Feb 2023	168.11	170.32	168.04	169.49	169.01	44,500
22 Feb 2023	168.14	168.46	166.84	166.84	166.37	25,000
21 Feb 2023	164.38	167.40	164.31	167.16	166.69	40,300
17 Feb 2023	163.37	165.07	162.13	164.38	163.92	49,900
16 Feb 2023	163.18	163.53	162.01	163.03	162.57	35,300
15 Feb 2023	163.41	165.08	163.18	164.16	163.70	27,800
14 Feb 2023	163.46	165.51	162.99	163.92	163.46	31,100
13 Feb 2023	163.41	164.72	162.58	164.21	163.75	38,100
10 Feb 2023	164.30	165.00	163.41	164.17	163.71	52,900
09 Feb 2023	165.77	166.27	164.00	164.80	164.34	49,600
08 Feb 2023	166.90	166.90	164.38	164.55	164.09	39,600
07 Feb 2023	165.37	167.71	164.42	167.70	167.23	45,800
06 Feb 2023	166.48	166.79	164.61	165.02	164.56	57,700
03 Feb 2023	171.99	172.49	168.71	169.89	169.41	48,400
02 Feb 2023	172.18	173.34	170.77	172.43	171.95	33,200
01 Feb 2023	168.99	171.49	167.51	171.25	170.77	43,000
31 Jan 2023	166.47	169.18	166.43	169.18	168.71	35,900
30 Jan 2023	163.98	166.24	163.60	164.64	164.18	34,000
27 Jan 2023	164.80	166.80	164.15	165.01	164.55	39,600
26 Jan 2023	166.42	166.42	164.50	164.81	164.35	49,800
25 Jan 2023	169.90	170.37	168.76	170.18	169.70	38,400
24 Jan 2023	173.92	173.92	170.76	171.82	171.34	30,700
23 Jan 2023	171.60	174.85	171.55	173.85	173.36	29,500
20 Jan 2023	169.00	171.84	168.98	170.42	169.94	28,100
19 Jan 2023	169.97	171.17	169.06	169.53	169.05	25,500
18 Jan 2023	175.34	175.34	171.62	171.62	171.14	39,100
17 Jan 2023	173.42	175.46	172.31	174.40	173.91	50,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...