UK markets closed

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.16+2.09 (+1.19%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022174.58178.17174.58178.16178.1620,800
13 Jan 2022178.85179.50175.81176.07176.0719,400
12 Jan 2022175.08178.42175.08176.57176.5721,200
11 Jan 2022173.60175.47172.41174.62174.6217,800
10 Jan 2022173.52173.90171.16172.77172.7735,000
07 Jan 2022176.00177.16175.80176.89176.8914,500
06 Jan 2022176.84177.36175.05176.02176.0221,300
05 Jan 2022178.10178.56175.46175.46175.4626,400
04 Jan 2022179.28179.68177.78178.63178.6315,200
03 Jan 2022176.02177.00174.00174.93174.9318,900
31 Dec 2021174.14175.47174.09174.13174.1325,400
30 Dec 2021173.00173.89172.53173.19173.1929,800
29 Dec 2021174.27175.42172.25174.86174.8689,300
28 Dec 2021172.68175.22172.23174.34174.3461,200
27 Dec 2021169.37172.49169.37170.53170.5375,000
23 Dec 2021166.81168.81166.60167.76167.7628,900
22 Dec 2021166.73167.89166.07167.38167.3845,700
21 Dec 2021164.55165.77162.23164.84164.8440,000
20 Dec 2021169.16169.16166.02167.51167.5140,300
17 Dec 2021170.15171.77169.96171.63171.6381,700
17 Dec 20210.46 Dividend
16 Dec 2021175.04175.04171.83172.09171.6356,100
15 Dec 2021171.43177.71171.43177.32176.8557,600
14 Dec 2021166.20172.70165.71172.33171.8792,000
13 Dec 2021160.00161.44158.53160.01159.5862,400
10 Dec 2021159.06159.79158.57159.44159.0116,600
09 Dec 2021159.28159.95157.70157.75157.3325,400
08 Dec 2021158.91159.63156.62158.55158.1336,600
07 Dec 2021156.19157.81155.55156.50156.0835,600
06 Dec 2021149.86152.64149.86152.64152.2320,200
03 Dec 2021149.25149.25147.00147.19146.8018,300
02 Dec 2021147.05149.13147.05148.55148.1522,200
01 Dec 2021148.32148.32145.43145.86145.4724,500
30 Nov 2021147.17147.73144.72146.53146.1438,200
29 Nov 2021148.00149.49148.00148.19147.7929,000
26 Nov 2021148.95148.99146.07146.78146.3927,700
24 Nov 2021152.68152.68150.59151.78151.3738,700
23 Nov 2021152.30155.60151.27152.32151.9165,200
22 Nov 2021152.31153.00150.07150.64150.2446,100
19 Nov 2021152.75152.82151.52152.04151.6333,700
18 Nov 2021153.42154.02152.24152.56152.1532,200
17 Nov 2021153.53155.78152.47153.09152.6831,900
16 Nov 2021153.21153.81152.42152.93152.5228,300
15 Nov 2021153.08153.62152.19152.19151.7814,400
12 Nov 2021150.25151.70150.25151.21150.817,000
11 Nov 2021150.70151.44150.24150.40150.0019,600
10 Nov 2021154.05154.05151.65152.13151.7221,200
09 Nov 2021156.85156.85154.87155.12154.7132,500
08 Nov 2021156.89157.42156.02156.08155.6615,800
05 Nov 2021155.94158.60155.94157.14156.7231,000
04 Nov 2021155.57156.60155.31155.85155.4322,400
03 Nov 2021153.94156.94153.69156.94156.5217,300
02 Nov 2021154.08154.54152.85152.99152.5844,300
01 Nov 2021155.83158.07154.45157.21156.7942,600
29 Oct 2021155.32158.93154.58158.81158.3931,100
28 Oct 2021157.50157.59154.80155.11154.7083,400
27 Oct 2021158.64162.77156.85159.01158.58583,200
26 Oct 2021151.59157.95151.59157.25156.83111,400
25 Oct 2021147.34149.30146.91148.55148.1524,900
22 Oct 2021146.00146.69145.62146.00145.6110,800
21 Oct 2021145.43145.96144.99145.60145.219,300
20 Oct 2021145.43145.81145.02145.50145.1114,000
19 Oct 2021146.08147.64146.08147.57147.187,300
18 Oct 2021146.02146.63145.02146.02145.6312,100
15 Oct 2021147.93148.71147.67148.24147.848,500
14 Oct 2021146.64147.60146.55146.98146.597,100
13 Oct 2021146.00146.97144.79146.25145.8612,400
12 Oct 2021144.78145.78144.34144.85144.468,600
11 Oct 2021143.32144.02142.84142.96142.5810,000
08 Oct 2021145.01145.01144.42144.42144.032,100
07 Oct 2021145.42145.98144.38145.32144.9311,500
06 Oct 2021144.87145.41143.74144.73144.348,800
05 Oct 2021144.51145.49143.31144.93144.5411,200
04 Oct 2021143.92144.72142.20142.75142.3719,500
01 Oct 2021145.79146.41144.40146.03145.6410,900
30 Sept 2021144.69145.72144.33144.84144.4515,300
29 Sept 2021146.26146.26144.55144.55144.1615,600
28 Sept 2021147.11147.11144.82145.43145.0412,500
27 Sept 2021147.75148.04146.87147.03146.6415,900
24 Sept 2021146.59148.03146.59147.21146.8210,000
23 Sept 2021147.09147.49146.65146.72146.339,800
22 Sept 2021145.02146.66145.02146.11145.7210,700
21 Sept 2021145.95146.45144.39144.88144.4920,700
20 Sept 2021145.94145.94143.51145.28144.8919,700
17 Sept 2021146.85146.85145.62146.67146.2815,000
16 Sept 2021147.55147.55145.61146.32145.9314,800
15 Sept 2021148.12149.24146.87147.24146.8520,800
14 Sept 2021149.00149.54147.32147.34146.9525,500
13 Sept 2021149.71149.87148.00148.72148.3236,000
10 Sept 2021146.67147.29146.00146.53146.1417,100
09 Sept 2021145.15147.54145.10145.77145.3827,000
08 Sept 2021143.36144.12143.35143.68143.3013,300
07 Sept 2021145.07145.70143.01143.01142.6315,200
03 Sept 2021145.90145.90144.39144.93144.5413,300
02 Sept 2021145.48145.76144.40145.69145.3028,700
01 Sept 2021146.44146.54145.09145.22144.8323,000
31 Aug 2021145.26146.90145.11145.11144.7228,800
30 Aug 2021145.75146.99145.60146.70146.3114,700
27 Aug 2021144.44146.29144.44145.80145.4115,700
27 Aug 20210.46 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...