Elbit Systems Ltd (ESLT) Historical Stock Data
199.99 ↓3.10 (-1.53%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ESLT is down -0.13% a day on average. There have been 13 days where Elbit Systems Ltd closed green and 17 days where ESLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 201.52 | 199.99 | ↓$1.53 (-0.76%) | 198.54 | 201.52 | 12.59K |
| 2024-04-24 | 204.03 | 203.09 | ↓$0.94 (-0.46%) | 201.50 | 204.28 | 12.58K |
| 2024-04-23 | 201.50 | 203.21 | ↑$1.71 (0.85%) | 201.50 | 204.00 | 11.39K |
| 2024-04-22 | 202.58 | 202.57 | ↓$0.01 (0.00%) | 201.73 | 202.89 | 11.39K |
| 2024-04-19 | 200.00 | 201.49 | ↑$1.49 (0.74%) | 200.00 | 203.14 | 8.15K |
| 2024-04-18 | 199.48 | 200.30 | ↑$0.82 (0.41%) | 198.44 | 202.50 | 11.61K |
| 2024-04-17 | 201.40 | 198.02 | ↓$3.38 (-1.68%) | 196.90 | 201.40 | 8.94K |
| 2024-04-16 | 201.49 | 200.56 | ↓$0.93 (-0.46%) | 199.17 | 202.13 | 13.78K |
| 2024-04-15 | 205.35 | 202.13 | ↓$3.22 (-1.57%) | 201.66 | 205.35 | 30.53K |
| 2024-04-12 | 197.14 | 195.90 | ↓$1.24 (-0.63%) | 195.21 | 197.22 | 10.38K |
| 2024-04-11 | 196.60 | 198.34 | ↑$1.74 (0.89%) | 196.44 | 198.83 | 17.69K |
| 2024-04-10 | 199.16 | 199.72 | ↑$0.56 (0.28%) | 198.64 | 200.59 | 20.44K |
| 2024-04-09 | 204.45 | 202.66 | ↓$1.79 (-0.88%) | 202.09 | 204.45 | 9.56K |
| 2024-04-08 | 204.10 | 206.31 | ↑$2.21 (1.08%) | 204.10 | 207.13 | 13.33K |
| 2024-04-05 | 200.24 | 201.26 | ↑$1.02 (0.51%) | 200.24 | 201.68 | 13.47K |
| 2024-04-04 | 201.83 | 201.49 | ↓$0.34 (-0.17%) | 200.57 | 203.59 | 32.72K |
| 2024-04-03 | 204.30 | 205.70 | ↑$1.40 (0.69%) | 203.33 | 206.00 | 15.53K |
| 2024-04-02 | 207.32 | 207.06 | ↓$0.26 (-0.13%) | 205.33 | 207.59 | 15.03K |
| 2024-04-01 | 210.60 | 208.65 | ↓$1.95 (-0.93%) | 208.51 | 210.60 | 8.51K |
| 2024-03-28 | 209.62 | 210.23 | ↑$0.61 (0.29%) | 208.62 | 210.47 | 31.26K |
| 2024-03-27 | 207.81 | 211.15 | ↑$3.34 (1.61%) | 206.49 | 211.30 | 68.85K |
| 2024-03-26 | 205.54 | 204.57 | ↓$0.97 (-0.47%) | 204.13 | 205.96 | 35.41K |
| 2024-03-25 | 205.38 | 204.19 | ↓$1.19 (-0.58%) | 203.78 | 205.61 | 29.54K |
| 2024-03-22 | 204.97 | 202.00 | ↓$2.97 (-1.45%) | 200.96 | 204.97 | 15.10K |
| 2024-03-21 | 205.57 | 204.40 | ↓$1.17 (-0.57%) | 203.83 | 205.57 | 17.20K |
| 2024-03-20 | 201.62 | 203.81 | ↑$2.19 (1.09%) | 201.62 | 203.81 | 12.73K |
| 2024-03-19 | 201.10 | 201.92 | ↑$0.82 (0.41%) | 198.92 | 201.94 | 12.77K |
| 2024-03-18 | 201.55 | 200.64 | ↓$0.91 (-0.45%) | 199.92 | 202.12 | 13.73K |
| 2024-03-15 | 198.98 | 200.10 | ↑$1.12 (0.56%) | 198.67 | 200.34 | 43.21K |
| 2024-03-14 | 202.84 | 198.75 | ↓$4.09 (-2.02%) | 198.26 | 203.30 | 43.23K |
Create an account or log in to view more rows.
$ESLT so tired of this pos let's fly already
$ESLT to the moon
$ESLT last chance to load imo
$ESLT another bear trap
$ESLT this is just going to go up forever
$ESLT HODL!!!
$ESLT still waiting to short this. Next Tuesday feels right for some reason
$ESLT time to run
$ESLT what happened
$ESLT hint hint this is when you buy a few