UK markets close in 4 hours 46 minutes

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
222.04-10.19 (-4.39%)
At close: 04:00PM EDT
220.39 -1.65 (-0.74%)
Pre-market: 06:42AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022223.40224.20217.01222.04222.0464,100
15 Aug 2022234.09234.09230.26232.23232.2357,600
12 Aug 2022240.84244.32240.84244.27244.278,900
11 Aug 2022244.58244.58239.10239.10239.1024,600
10 Aug 2022241.51244.59239.17244.09244.0922,100
09 Aug 2022239.68240.80238.09238.49238.4917,000
08 Aug 2022240.57243.82239.86240.21240.2136,500
05 Aug 2022232.07234.86232.04234.86234.8610,900
04 Aug 2022235.69236.47233.25233.79233.7931,100
03 Aug 2022231.52240.54229.57239.19239.19110,900
02 Aug 2022230.32231.38229.16230.26230.2611,100
01 Aug 2022231.00232.84230.40231.36231.3612,700
29 Jul 2022230.00231.98229.29231.73231.7318,300
28 Jul 2022226.12228.40225.50228.09228.0921,100
27 Jul 2022224.90227.31224.31226.50226.5023,000
26 Jul 2022221.94223.47220.45221.50221.5016,300
25 Jul 2022225.21226.68225.21225.84225.8412,700
22 Jul 2022227.16227.16223.07223.65223.6512,100
21 Jul 2022224.20226.23221.89226.23226.2314,300
20 Jul 2022224.78226.70222.68225.84225.8418,800
19 Jul 2022230.25233.24230.25232.32232.3214,600
18 Jul 2022226.37231.37226.37229.24229.2420,200
15 Jul 2022223.50226.60223.50225.99225.999,500
14 Jul 2022221.83224.53221.26223.71223.7112,700
13 Jul 2022226.00228.95226.00226.58226.5821,700
12 Jul 2022218.20223.07217.20219.69219.6935,700
11 Jul 2022219.44221.68218.95219.37219.3716,600
08 Jul 2022217.57220.00216.59219.60219.607,800
07 Jul 2022215.61220.31215.61219.44219.4418,300
06 Jul 2022218.83218.83214.16217.80217.8021,600
05 Jul 2022222.30222.91219.06222.00222.0034,000
01 Jul 2022228.60228.90222.00228.29228.2920,000
30 Jun 2022224.79232.77224.25229.34229.3450,100
29 Jun 2022212.80220.52212.80218.60218.6052,800
28 Jun 2022211.70214.25210.27210.38210.3823,900
27 Jun 2022207.10208.91206.39208.00208.0015,000
24 Jun 2022200.66205.69199.60205.46205.4610,200
24 Jun 20220.5 Dividend
23 Jun 2022200.42201.75198.37199.26198.7615,400
22 Jun 2022197.19202.72197.19200.54200.0416,200
21 Jun 2022198.73201.70198.73199.96199.4620,000
17 Jun 2022192.83196.06191.41194.46193.9745,700
16 Jun 2022197.30197.40190.99191.56191.0840,900
15 Jun 2022200.62204.29197.36201.46200.9537,300
14 Jun 2022195.62196.65194.00194.80194.3133,300
13 Jun 2022197.37200.47196.78197.15196.6628,700
10 Jun 2022203.40203.40200.10200.94200.4412,400
09 Jun 2022207.76208.14203.68203.97203.4615,600
08 Jun 2022209.08210.09207.70208.06207.5412,200
07 Jun 2022205.86208.46205.32207.78207.2619,600
06 Jun 2022210.00211.18207.98209.28208.7511,100
03 Jun 2022208.76208.76205.68207.70207.1838,300
02 Jun 2022205.25209.18204.88209.18208.6610,500
01 Jun 2022206.18208.23204.31206.55206.0315,200
31 May 2022199.64204.77199.17204.77204.2646,100
27 May 2022193.82196.61193.00196.24195.7534,200
26 May 2022193.95194.75192.43194.17193.6832,500
25 May 2022197.25197.85195.11197.85197.3520,100
24 May 2022199.37201.77196.18199.33198.8353,100
23 May 2022215.46220.79215.14219.99219.4424,800
20 May 2022209.40209.55206.16209.05208.537,500
19 May 2022210.62210.66206.96209.24208.7114,800
18 May 2022212.62212.67209.17210.62210.0915,800
17 May 2022210.81212.45210.00212.13211.6012,900
16 May 2022207.72211.96206.70209.40208.8731,400
13 May 2022204.59207.50204.20206.93206.4111,100
12 May 2022201.34203.59200.64202.81202.3023,600
11 May 2022203.02206.34200.50201.36200.8527,000
10 May 2022204.85205.00199.36202.44201.9365,000
09 May 2022198.65199.83193.90196.19195.7053,000
06 May 2022204.87208.80201.16205.00204.4918,500
05 May 2022212.62214.03205.14206.11205.599,200
04 May 2022208.83212.77206.22211.85211.3224,700
03 May 2022207.27211.26207.19209.15208.6327,500
02 May 2022208.58211.68205.95209.00208.4836,500
29 Apr 2022216.50217.57214.31214.37213.8316,800
28 Apr 2022216.19219.48215.12218.47217.9230,400
27 Apr 2022216.48217.15214.50216.32215.7822,300
26 Apr 2022215.62217.59214.00214.01213.4728,300
25 Apr 2022220.20222.34216.86220.86220.3141,800
22 Apr 2022216.24217.80213.50215.38214.8412,600
21 Apr 2022224.98224.98216.05217.35216.8025,700
20 Apr 2022222.57224.60222.57224.57224.0112,600
19 Apr 2022221.00222.99220.17222.34221.7814,300
18 Apr 2022219.90221.20217.00219.51218.9617,900
14 Apr 2022216.34223.30216.34221.74221.1825,200
13 Apr 2022216.31217.35213.97217.35216.8016,700
12 Apr 2022217.27217.42214.20216.53215.9916,100
11 Apr 2022216.04217.67216.01216.51215.9713,000
08 Apr 2022219.42219.42216.14216.17215.6310,800
08 Apr 20220.5 Dividend
07 Apr 2022216.73219.42216.35219.42218.3732,400
06 Apr 2022217.44217.44215.21216.07215.0427,300
05 Apr 2022220.15221.33217.83218.49217.4530,500
04 Apr 2022218.74218.74215.04216.54215.5020,300
01 Apr 2022219.54221.29217.59219.97218.9226,800
31 Mar 2022221.10222.58219.60220.45219.4024,600
30 Mar 2022220.77227.46220.52225.58224.5062,700
29 Mar 2022222.33222.33213.00217.60216.56118,200
28 Mar 2022238.54238.97235.67236.82235.6956,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...