Elbit Systems Ltd. (ESLT.TA)
Tel Aviv - Tel Aviv Delayed Price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 74,750.00 | 74,780.00 | 73,900.00 | 74,780.00 | 74,780.00 | 78,694 |
| May 01, 2024 | 76,300.00 | 76,500.00 | 74,010.00 | 74,340.00 | 74,340.00 | 47,612 |
| Apr 30, 2024 | 76,880.00 | 76,880.00 | 75,400.00 | 76,400.00 | 76,400.00 | 48,094 |
| Apr 25, 2024 | 76,870.00 | 76,870.00 | 75,570.00 | 76,070.00 | 76,070.00 | 78,775 |
| Apr 24, 2024 | 77,490.00 | 77,490.00 | 76,320.00 | 77,150.00 | 77,150.00 | 55,187 |
| Apr 24, 2024 | 50 Dividend | |||||
| Apr 21, 2024 | 78,100.00 | 78,200.00 | 76,380.00 | 77,380.00 | 77,330.00 | 60,932 |
| Apr 18, 2024 | 75,100.00 | 76,060.00 | 75,100.00 | 75,550.00 | 75,501.18 | 38,443 |
| Apr 17, 2024 | 75,900.00 | 76,610.00 | 74,570.00 | 74,570.00 | 74,521.81 | 37,192 |
| Apr 16, 2024 | 75,500.00 | 76,530.00 | 74,990.00 | 75,700.00 | 75,651.09 | 39,871 |
| Apr 15, 2024 | 77,250.00 | 77,770.00 | 76,110.00 | 76,430.00 | 76,380.61 | 95,520 |
| Apr 14, 2024 | 77,000.00 | 77,190.00 | 76,280.00 | 76,620.00 | 76,570.49 | 59,978 |
| Apr 11, 2024 | 73,900.00 | 74,450.00 | 73,000.00 | 73,700.00 | 73,652.38 | 83,446 |
| Apr 10, 2024 | 75,400.00 | 75,400.00 | 74,050.00 | 74,690.00 | 74,641.73 | 34,293 |
| Apr 09, 2024 | 75,430.00 | 76,330.00 | 75,010.00 | 75,500.00 | 75,451.21 | 50,706 |
| Apr 08, 2024 | 76,000.00 | 76,480.00 | 74,930.00 | 76,370.00 | 76,320.65 | 60,721 |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 75,460.00 | 75,740.00 | 74,270.00 | 75,100.00 | 75,051.47 | 87,471 |
| Apr 03, 2024 | 76,910.00 | 76,910.00 | 75,020.00 | 76,400.00 | 76,350.63 | 69,653 |
| Apr 02, 2024 | 77,150.00 | 77,660.00 | 76,350.00 | 76,910.00 | 76,860.30 | 62,010 |
| Apr 01, 2024 | 77,440.00 | 77,830.00 | 76,730.00 | 77,150.00 | 77,100.15 | 24,138 |
| Mar 31, 2024 | 77,340.00 | 77,930.00 | 77,000.00 | 77,500.00 | 77,449.92 | 28,782 |
| Mar 28, 2024 | 78,200.00 | 78,200.00 | 76,800.00 | 76,810.00 | 76,760.37 | 127,965 |
| Mar 27, 2024 | 75,290.00 | 76,940.00 | 75,290.00 | 76,900.00 | 76,850.31 | 79,294 |
| Mar 26, 2024 | 73,680.00 | 75,950.00 | 73,680.00 | 75,270.00 | 75,221.36 | 193,694 |
| Mar 25, 2024 | 73,680.00 | 74,880.00 | 73,260.00 | 74,880.00 | 74,831.62 | 87,969 |
| Mar 21, 2024 | 74,950.00 | 74,950.00 | 73,360.00 | 73,680.00 | 73,632.39 | 68,598 |
| Mar 20, 2024 | 73,820.00 | 74,370.00 | 73,770.00 | 74,250.00 | 74,202.02 | 53,280 |
| Mar 19, 2024 | 73,570.00 | 74,460.00 | 72,810.00 | 73,820.00 | 73,772.30 | 85,312 |
| Mar 18, 2024 | 73,380.00 | 73,800.00 | 72,500.00 | 73,550.00 | 73,502.48 | 119,558 |
| Mar 17, 2024 | 73,600.00 | 74,260.00 | 73,000.00 | 73,020.00 | 72,972.81 | 20,807 |
| Mar 14, 2024 | 73,380.00 | 73,940.00 | 72,660.00 | 73,570.00 | 73,522.46 | 104,953 |
| Mar 13, 2024 | 73,650.00 | 74,190.00 | 72,560.00 | 73,100.00 | 73,052.77 | 47,659 |
| Mar 12, 2024 | 74,570.00 | 74,980.00 | 73,200.00 | 73,560.00 | 73,512.47 | 99,009 |
| Mar 11, 2024 | 76,840.00 | 76,850.00 | 74,610.00 | 75,300.00 | 75,251.34 | 80,763 |
| Mar 10, 2024 | 76,440.00 | 77,120.00 | 76,440.00 | 76,840.00 | 76,790.35 | 28,155 |
| Mar 07, 2024 | 76,440.00 | 77,100.00 | 75,560.00 | 76,290.00 | 76,240.70 | 67,498 |
| Mar 06, 2024 | 78,020.00 | 78,020.00 | 78,020.00 | 78,020.00 | 77,969.59 | - |
| Mar 05, 2024 | 77,800.00 | 78,500.00 | 77,520.00 | 78,020.00 | 77,969.59 | 57,536 |
| Mar 04, 2024 | 79,450.00 | 79,540.00 | 78,570.00 | 79,100.00 | 79,048.89 | 41,227 |
| Mar 03, 2024 | 79,000.00 | 79,500.00 | 79,000.00 | 79,450.00 | 79,398.66 | 12,309 |
| Feb 29, 2024 | 78,700.00 | 79,790.00 | 78,700.00 | 79,400.00 | 79,348.70 | 84,280 |
| Feb 28, 2024 | 79,800.00 | 79,900.00 | 78,000.00 | 78,870.00 | 78,819.04 | 53,484 |
| Feb 26, 2024 | 77,000.00 | 79,500.00 | 77,000.00 | 79,450.00 | 79,398.66 | 90,892 |
| Feb 25, 2024 | 76,900.00 | 76,900.00 | 75,980.00 | 75,980.00 | 75,930.91 | 17,453 |
| Feb 22, 2024 | 75,940.00 | 76,870.00 | 75,690.00 | 76,120.00 | 76,070.81 | 160,621 |
| Feb 21, 2024 | 75,700.00 | 76,400.00 | 75,180.00 | 75,800.00 | 75,751.02 | 25,031 |
| Feb 20, 2024 | 74,610.00 | 75,900.00 | 74,400.00 | 75,800.00 | 75,751.02 | 86,340 |
| Feb 19, 2024 | 74,400.00 | 74,400.00 | 73,270.00 | 74,220.00 | 74,172.04 | 37,318 |
| Feb 18, 2024 | 73,650.00 | 74,600.00 | 73,650.00 | 73,800.00 | 73,752.31 | 15,486 |
| Feb 15, 2024 | 75,500.00 | 75,910.00 | 73,550.00 | 73,620.00 | 73,572.43 | 45,525 |
| Feb 14, 2024 | 74,480.00 | 75,650.00 | 74,140.00 | 75,650.00 | 75,601.12 | 32,976 |
| Feb 13, 2024 | 74,780.00 | 74,940.00 | 73,690.00 | 74,510.00 | 74,461.85 | 61,030 |
| Feb 12, 2024 | 75,150.00 | 75,400.00 | 74,500.00 | 74,500.00 | 74,451.86 | 31,008 |
| Feb 11, 2024 | 75,450.00 | 75,450.00 | 74,810.00 | 75,120.00 | 75,071.46 | 9,530 |
| Feb 08, 2024 | 74,500.00 | 75,500.00 | 74,500.00 | 75,500.00 | 75,451.21 | 41,443 |
| Feb 07, 2024 | 76,000.00 | 76,090.00 | 74,610.00 | 75,000.00 | 74,951.54 | 49,445 |
| Feb 06, 2024 | 75,740.00 | 76,860.00 | 75,440.00 | 76,000.00 | 75,950.89 | 51,744 |
| Feb 05, 2024 | 75,800.00 | 76,870.00 | 75,510.00 | 75,510.00 | 75,461.21 | 43,582 |
| Feb 04, 2024 | 75,300.00 | 76,020.00 | 75,300.00 | 75,800.00 | 75,751.02 | 28,979 |
| Feb 01, 2024 | 75,020.00 | 76,140.00 | 74,840.00 | 75,000.00 | 74,951.54 | 232,972 |
| Jan 31, 2024 | 76,000.00 | 76,000.00 | 75,220.00 | 75,300.00 | 75,251.34 | 100,116 |
| Jan 30, 2024 | 75,700.00 | 76,100.00 | 75,280.00 | 75,500.00 | 75,451.21 | 195,817 |
| Jan 29, 2024 | 75,400.00 | 77,000.00 | 75,080.00 | 76,220.00 | 76,170.75 | 43,831 |
| Jan 28, 2024 | 75,980.00 | 76,200.00 | 75,400.00 | 75,400.00 | 75,351.28 | 18,128 |
| Jan 25, 2024 | 75,000.00 | 76,800.00 | 75,000.00 | 75,600.00 | 75,551.15 | 115,247 |
| Jan 24, 2024 | 76,750.00 | 76,750.00 | 75,000.00 | 75,200.00 | 75,151.41 | 169,842 |
| Jan 23, 2024 | 78,130.00 | 78,240.00 | 75,850.00 | 76,110.00 | 76,060.82 | 65,273 |
| Jan 22, 2024 | 78,280.00 | 78,950.00 | 77,900.00 | 78,670.00 | 78,619.16 | 37,946 |
| Jan 21, 2024 | 78,200.00 | 78,260.00 | 77,780.00 | 77,860.00 | 77,809.69 | 10,980 |
| Jan 18, 2024 | 77,230.00 | 77,800.00 | 76,600.00 | 77,780.00 | 77,729.74 | 32,906 |
| Jan 17, 2024 | 78,280.00 | 78,350.00 | 77,000.00 | 77,210.00 | 77,160.11 | 38,802 |
| Jan 16, 2024 | 77,500.00 | 78,500.00 | 77,220.00 | 78,500.00 | 78,449.27 | 32,299 |
| Jan 15, 2024 | 77,920.00 | 78,260.00 | 77,580.00 | 77,580.00 | 77,529.87 | 20,174 |
| Jan 14, 2024 | 77,170.00 | 77,950.00 | 77,170.00 | 77,920.00 | 77,869.65 | 17,510 |
| Jan 11, 2024 | 77,410.00 | 77,420.00 | 76,720.00 | 77,150.00 | 77,100.15 | 38,327 |
| Jan 10, 2024 | 76,320.00 | 77,420.00 | 75,700.00 | 77,420.00 | 77,369.98 | 40,327 |
| Jan 09, 2024 | 76,860.00 | 76,880.00 | 75,900.00 | 76,320.00 | 76,270.69 | 44,985 |
| Jan 08, 2024 | 76,340.00 | 76,590.00 | 75,410.00 | 76,550.00 | 76,500.54 | 34,878 |
| Jan 07, 2024 | 76,250.00 | 76,340.00 | 75,830.00 | 76,100.00 | 76,050.83 | 17,563 |
| Jan 04, 2024 | 77,330.00 | 77,330.00 | 75,510.00 | 76,250.00 | 76,200.73 | 42,578 |
| Jan 03, 2024 | 77,600.00 | 77,600.00 | 76,500.00 | 76,650.00 | 76,600.47 | 53,657 |
| Jan 02, 2024 | 77,720.00 | 78,690.00 | 77,400.00 | 78,120.00 | 78,069.52 | 48,892 |
| Jan 01, 2024 | 77,730.00 | 78,340.00 | 77,400.00 | 77,720.00 | 77,669.78 | 27,287 |
| Dec 31, 2023 | 76,800.00 | 77,780.00 | 76,800.00 | 77,500.00 | 77,449.92 | 23,925 |
| Dec 28, 2023 | 76,800.00 | 77,300.00 | 76,210.00 | 76,800.00 | 76,750.38 | 95,158 |
| Dec 27, 2023 | 77,300.00 | 78,000.00 | 76,730.00 | 76,980.00 | 76,930.26 | 36,541 |
| Dec 26, 2023 | 79,490.00 | 79,670.00 | 76,990.00 | 77,300.00 | 77,250.05 | 47,240 |
| Dec 26, 2023 | 50 Dividend | |||||
| Dec 25, 2023 | 78,900.00 | 79,640.00 | 78,800.00 | 79,640.00 | 79,538.57 | 15,634 |
| Dec 24, 2023 | 78,730.00 | 78,790.00 | 78,140.00 | 78,790.00 | 78,689.65 | 13,764 |
| Dec 21, 2023 | 78,100.00 | 78,500.00 | 77,510.00 | 78,340.00 | 78,240.23 | 36,745 |
| Dec 20, 2023 | 78,800.00 | 78,930.00 | 77,530.00 | 78,100.00 | 78,000.53 | 33,154 |
| Dec 19, 2023 | 77,980.00 | 78,850.00 | 77,620.00 | 78,640.00 | 78,539.84 | 39,299 |
| Dec 18, 2023 | 76,240.00 | 77,700.00 | 76,150.00 | 77,400.00 | 77,301.42 | 45,528 |
| Dec 17, 2023 | 76,000.00 | 76,580.00 | 75,420.00 | 75,800.00 | 75,703.46 | 36,451 |
| Dec 14, 2023 | 77,650.00 | 78,110.00 | 75,700.00 | 76,190.00 | 76,092.96 | 69,177 |
| Dec 13, 2023 | 76,830.00 | 78,190.00 | 76,760.00 | 78,190.00 | 78,090.42 | 27,198 |
| Dec 12, 2023 | 77,290.00 | 77,310.00 | 75,500.00 | 76,750.00 | 76,652.25 | 71,805 |
| Dec 11, 2023 | 77,060.00 | 77,490.00 | 76,220.00 | 76,590.00 | 76,492.45 | 42,182 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.