Canada markets closed

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
202.33+0.93 (+0.46%)
At close: 04:00PM EDT
199.32 -3.01 (-1.49%)
After hours: 04:03PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024201.80202.80201.08202.33202.336,806
May 02, 2024200.46201.40199.21201.40201.409,000
May 01, 2024199.37199.60197.59198.99198.9913,500
Apr 30, 2024203.64204.18202.79202.92202.929,700
Apr 29, 2024201.25204.00201.25203.14203.1420,500
Apr 26, 2024199.50200.83199.00200.76200.769,800
Apr 25, 2024201.52201.52198.54199.99199.9912,600
Apr 24, 2024204.03204.28201.50203.09203.0912,600
Apr 23, 2024201.50204.00201.50203.21203.2111,400
Apr 23, 20240.5 Dividend
Apr 22, 2024202.58202.89201.73202.57202.0711,400
Apr 19, 2024200.00203.14200.00201.49200.998,200
Apr 18, 2024199.48202.50198.44200.30199.8111,600
Apr 17, 2024201.40201.40196.90198.02197.538,900
Apr 16, 2024201.49202.13199.17200.56200.0613,800
Apr 15, 2024205.35205.35201.66202.13201.6330,500
Apr 12, 2024197.14197.22195.21195.90195.4210,400
Apr 11, 2024196.60198.83196.44198.34197.8517,700
Apr 10, 2024199.16200.59198.64199.72199.2320,400
Apr 09, 2024204.45204.45202.09202.66202.169,600
Apr 08, 2024204.10207.13204.10206.31205.8013,300
Apr 05, 2024200.24201.68200.24201.26200.7613,500
Apr 04, 2024201.83203.59200.57201.49200.9932,700
Apr 03, 2024204.30206.00203.33205.70205.1915,500
Apr 02, 2024207.32207.59205.33207.06206.5515,000
Apr 01, 2024210.60210.60208.51208.65208.138,500
Mar 28, 2024209.62210.47208.62210.23209.7131,300
Mar 27, 2024207.81211.30206.49211.15210.6368,900
Mar 26, 2024205.54205.96204.13204.57204.0735,400
Mar 25, 2024205.38205.61203.78204.19203.6929,500
Mar 22, 2024204.97204.97200.96202.00201.5015,100
Mar 21, 2024205.57205.57203.83204.40203.9017,200
Mar 20, 2024201.62203.81201.62203.81203.3112,700
Mar 19, 2024201.10201.94198.92201.92201.4212,800
Mar 18, 2024201.55202.12199.92200.64200.1413,700
Mar 15, 2024198.98200.34198.67200.10199.6143,200
Mar 14, 2024202.84203.30198.26198.75198.2643,200
Mar 13, 2024200.77203.26200.39203.26202.7642,300
Mar 12, 2024201.58201.84200.28201.63201.1356,600
Mar 11, 2024208.46208.76205.72206.38205.8782,900
Mar 08, 2024215.68215.92213.80214.94214.4119,400
Mar 07, 2024212.03215.29211.42215.09214.5624,900
Mar 06, 2024215.14215.51213.92214.58214.0517,100
Mar 05, 2024217.26217.95215.11215.44214.9131,200
Mar 04, 2024220.89222.98220.36220.61220.0742,600
Mar 01, 2024224.60225.64223.35225.48224.9225,800
Feb 29, 2024221.88224.19221.88223.34222.7928,800
Feb 28, 2024217.95221.50217.41220.37219.8329,100
Feb 27, 2024220.00223.49220.00223.38222.8315,300
Feb 26, 2024216.67221.55216.05220.05219.5136,500
Feb 23, 2024210.85211.40210.26211.39210.877,800
Feb 22, 2024208.73210.47208.55210.17209.6511,500
Feb 21, 2024205.86206.85205.35206.23205.729,400
Feb 20, 2024206.20207.07204.92204.92204.4115,900
Feb 16, 2024204.50206.22204.50205.07204.567,800
Feb 15, 2024204.32206.21202.90205.05204.5423,900
Feb 14, 2024204.66208.11204.29208.11207.6012,300
Feb 13, 2024202.95203.19201.51201.79201.2914,300
Feb 12, 2024204.02204.64203.48204.09203.599,400
Feb 09, 2024204.97205.66204.62205.23204.7212,700
Feb 08, 2024203.08205.14203.08204.47203.9715,300
Feb 07, 2024206.00207.79204.58205.39204.8830,000
Feb 06, 2024207.72209.67207.72209.40208.8811,400
Feb 05, 2024206.62208.50206.00208.50207.999,800
Feb 02, 2024208.13208.13206.27206.27205.767,700
Feb 01, 2024206.60209.13205.18209.13208.6115,400
Jan 31, 2024207.91208.20206.70206.80206.2922,300
Jan 30, 2024208.19208.66206.04206.83206.328,500
Jan 29, 2024206.00209.96206.00208.56208.0521,600
Jan 26, 2024205.42205.82204.40204.93204.427,700
Jan 25, 2024205.79206.11203.22204.97204.4613,300
Jan 24, 2024203.24204.44202.60202.72202.2215,600
Jan 23, 2024205.85205.85202.30203.38202.8831,200
Jan 22, 2024208.36209.30208.01208.48207.9711,800
Jan 19, 2024208.26209.43207.20209.02208.509,100
Jan 18, 2024205.72207.42205.29207.18206.6714,800
Jan 17, 2024205.24205.93203.63205.38204.8727,400
Jan 16, 2024207.15208.14206.56206.73206.2216,300
Jan 12, 2024207.35207.35206.64206.64206.136,600
Jan 11, 2024206.51206.78205.46206.21205.7016,000
Jan 10, 2024204.91206.30204.66205.44204.9317,500
Jan 09, 2024205.16205.57204.31204.44203.9419,500
Jan 08, 2024205.84207.18205.80207.18206.6711,500
Jan 05, 2024208.77208.77207.47208.54208.0312,400
Jan 04, 2024208.09209.79208.05208.42207.9116,400
Jan 03, 2024211.29211.78209.01209.66209.1433,800
Jan 02, 2024215.50215.87212.26212.30211.7831,100
Dec 29, 2023212.60213.51211.96213.25212.7213,900
Dec 28, 2023212.41213.92211.25212.79212.2639,400
Dec 27, 2023213.37213.89212.17212.90212.3722,400
Dec 26, 2023215.77215.77212.64214.49213.9613,100
Dec 22, 2023216.10217.44216.10216.80216.2620,100
Dec 22, 20230.5 Dividend
Dec 21, 2023215.00215.87214.19215.53214.5014,900
Dec 20, 2023215.13215.30213.11213.72212.7015,100
Dec 19, 2023215.46215.52213.66214.16213.1426,700
Dec 18, 2023212.00212.95211.02212.06211.0523,900
Dec 15, 2023208.31208.37205.41206.10205.1129,800
Dec 14, 2023208.34208.84206.23207.93206.9429,700
Dec 13, 2023208.96212.42208.96212.42211.4028,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...