Elbit Systems Ltd (ESLT) Historical Stock Data

182.38 ↑0.23 (0.13%)
As of July 19, 2024, 3:56pm EST.

Historical Data

In the past 30 trading days, ESLT is up 0.10% a day on average. There have been 19 days where Elbit Systems Ltd closed green and 11 days where ESLT closed red.

DateOpenCloseChangeLowHighVolume
2024-07-19182.74182.38↓$0.36 (-0.20%)181.00185.429.59K
2024-07-18185.02182.15↓$2.87 (-1.55%)182.15185.4514.91K
2024-07-17185.99186.31↑$0.32 (0.17%)185.99187.2318.59K
2024-07-16184.21187.01↑$2.80 (1.52%)183.66187.2431.10K
2024-07-15188.77188.20↓$0.57 (-0.30%)187.10188.7713.89K
2024-07-12189.56188.77↓$0.79 (-0.42%)188.64189.8412.12K
2024-07-11187.30188.29↑$0.99 (0.53%)187.10188.5424.86K
2024-07-10187.39187.39↑$0.00 (0.00%)186.69187.6011.75K
2024-07-09189.00187.49↓$1.51 (-0.80%)186.77189.7722.59K
2024-07-08188.00188.56↑$0.56 (0.30%)188.00189.9224.19K
2024-07-05186.85187.40↑$0.55 (0.29%)185.38187.5235.74K
2024-07-03182.47184.00↑$1.53 (0.84%)181.42184.2817.99K
2024-07-02182.33182.78↑$0.45 (0.25%)181.40182.7833.79K
2024-07-01177.12178.98↑$1.86 (1.05%)176.84179.3738.61K
2024-06-28177.10176.63↓$0.47 (-0.27%)176.50178.6140.80K
2024-06-27176.16176.25↑$0.09 (0.05%)175.30176.7666.56K
2024-06-26178.00178.37↑$0.37 (0.21%)177.74178.7916.54K
2024-06-25179.74178.89↓$0.85 (-0.47%)178.22180.0121.27K
2024-06-24179.60179.74↑$0.14 (0.08%)178.39181.2038.49K
2024-06-21178.51181.47↑$2.96 (1.66%)178.51181.93154.93K
2024-06-20178.50179.40↑$0.90 (0.50%)177.91179.4056.17K
2024-06-18183.66181.32↓$2.34 (-1.27%)180.19183.6651.27K
2024-06-17183.16183.81↑$0.65 (0.35%)183.01184.0447.87K
2024-06-14179.86181.30↑$1.44 (0.80%)179.42181.7636.76K
2024-06-13181.77179.97↓$1.80 (-0.99%)179.50181.9841.59K
2024-06-12185.12186.05↑$0.93 (0.50%)185.12186.4922.80K
2024-06-11184.03184.99↑$0.96 (0.52%)183.95184.9917.80K
2024-06-10184.10184.03↓$0.07 (-0.04%)182.90184.7038.78K
2024-06-07185.39184.25↓$1.14 (-0.61%)183.20185.3927.12K
2024-06-06184.43184.80↑$0.37 (0.20%)183.25185.0842.06K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$ESLT this is just going to go up forever

0 Like Report
john_joes_mma

$ESLT still waiting to short this. Next Tuesday feels right for some reason

0 Like Report