New Zealand markets closed

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.23-0.92 (-0.44%)
At close: 04:00PM EDT
212.56 +2.33 (+1.11%)
After hours: 04:02PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024209.62210.47208.62210.23210.2331,300
27 Mar 2024207.81211.30206.49211.15211.1568,900
26 Mar 2024205.54205.96204.13204.57204.5735,400
25 Mar 2024205.38205.61203.78204.19204.1929,500
22 Mar 2024204.97204.97200.96202.00202.0015,100
21 Mar 2024205.57205.57203.83204.40204.4017,200
20 Mar 2024201.62203.81201.62203.81203.8112,700
19 Mar 2024201.10201.94198.92201.92201.9212,800
18 Mar 2024201.55202.12199.92200.64200.6413,700
15 Mar 2024198.98200.34198.67200.10200.1043,200
14 Mar 2024202.84203.30198.26198.75198.7543,200
13 Mar 2024200.77203.26200.39203.26203.2642,300
12 Mar 2024201.58201.84200.28201.63201.6356,600
11 Mar 2024208.46208.76205.72206.38206.3882,900
08 Mar 2024215.68215.92213.80214.94214.9419,400
07 Mar 2024212.03215.29211.42215.09215.0924,900
06 Mar 2024215.14215.51213.92214.58214.5817,100
05 Mar 2024217.26217.95215.11215.44215.4431,200
04 Mar 2024220.89222.98220.36220.61220.6142,600
01 Mar 2024224.60225.64223.35225.48225.4825,800
29 Feb 2024221.88224.19221.88223.34223.3428,800
28 Feb 2024217.95221.50217.41220.37220.3729,100
27 Feb 2024220.00223.49220.00223.38223.3815,300
26 Feb 2024216.67221.55216.05220.05220.0536,500
23 Feb 2024210.85211.40210.26211.39211.397,800
22 Feb 2024208.73210.47208.55210.17210.1711,500
21 Feb 2024205.86206.85205.35206.23206.239,400
20 Feb 2024206.20207.07204.92204.92204.9215,900
16 Feb 2024204.50206.22204.50205.07205.077,800
15 Feb 2024204.32206.21202.90205.05205.0523,900
14 Feb 2024204.66208.11204.29208.11208.1112,300
13 Feb 2024202.95203.19201.51201.79201.7914,300
12 Feb 2024204.02204.64203.48204.09204.099,400
09 Feb 2024204.97205.66204.62205.23205.2312,700
08 Feb 2024203.08205.14203.08204.47204.4715,300
07 Feb 2024206.00207.79204.58205.39205.3930,000
06 Feb 2024207.72209.67207.72209.40209.4011,400
05 Feb 2024206.62208.50206.00208.50208.509,800
02 Feb 2024208.13208.13206.27206.27206.277,700
01 Feb 2024206.60209.13205.18209.13209.1315,400
31 Jan 2024207.91208.20206.70206.80206.8022,300
30 Jan 2024208.19208.66206.04206.83206.838,500
29 Jan 2024206.00209.96206.00208.56208.5621,600
26 Jan 2024205.42205.82204.40204.93204.937,700
25 Jan 2024205.79206.11203.22204.97204.9713,300
24 Jan 2024203.24204.44202.60202.72202.7215,600
23 Jan 2024205.85205.85202.30203.38203.3831,200
22 Jan 2024208.36209.30208.01208.48208.4811,800
19 Jan 2024208.26209.43207.20209.02209.029,100
18 Jan 2024205.72207.42205.29207.18207.1814,800
17 Jan 2024205.24205.93203.63205.38205.3827,400
16 Jan 2024207.15208.14206.56206.73206.7316,300
12 Jan 2024207.35207.35206.64206.64206.646,600
11 Jan 2024206.51206.78205.46206.21206.2116,000
10 Jan 2024204.91206.30204.66205.44205.4417,500
09 Jan 2024205.16205.57204.31204.44204.4419,500
08 Jan 2024205.84207.18205.80207.18207.1811,500
05 Jan 2024208.77208.77207.47208.54208.5412,400
04 Jan 2024208.09209.79208.05208.42208.4216,400
03 Jan 2024211.29211.78209.01209.66209.6633,800
02 Jan 2024215.50215.87212.26212.30212.3031,100
29 Dec 2023212.60213.51211.96213.25213.2513,900
28 Dec 2023212.41213.92211.25212.79212.7939,400
27 Dec 2023213.37213.89212.17212.90212.9022,400
26 Dec 2023215.77215.77212.64214.49214.4913,100
22 Dec 2023216.10217.44216.10216.80216.8020,100
22 Dec 20230.5 Dividend
21 Dec 2023215.00215.87214.19215.53215.0314,900
20 Dec 2023215.13215.30213.11213.72213.2215,100
19 Dec 2023215.46215.52213.66214.16213.6626,700
18 Dec 2023212.00212.95211.02212.06211.5723,900
15 Dec 2023208.31208.37205.41206.10205.6229,800
14 Dec 2023208.34208.84206.23207.93207.4529,700
13 Dec 2023208.96212.42208.96212.42211.9328,700
12 Dec 2023206.50207.44206.06207.17206.6921,800
11 Dec 2023207.47207.51206.30206.80206.3225,200
08 Dec 2023209.90209.90207.69208.35207.8710,100
07 Dec 2023207.35209.47206.50209.21208.7231,500
06 Dec 2023209.81209.81208.13208.83208.3517,900
05 Dec 2023205.68207.49204.68207.11206.6338,800
04 Dec 2023205.00208.13205.00207.73207.2556,700
01 Dec 2023202.88204.34201.73204.21203.7450,300
30 Nov 2023200.58202.37198.34202.37201.9065,000
29 Nov 2023208.00208.00204.33204.72204.2541,600
28 Nov 2023207.21210.18205.88207.81207.3384,400
27 Nov 2023210.88212.46210.43212.46211.9756,800
24 Nov 2023209.70212.38209.50211.53211.0430,000
22 Nov 2023207.34208.53206.65207.96207.4839,700
21 Nov 2023204.03204.78203.02203.47203.0017,300
20 Nov 2023202.75203.40201.58202.47202.0022,600
17 Nov 2023198.63199.45198.00198.51198.0514,900
16 Nov 2023198.12199.72197.01197.61197.1515,500
15 Nov 2023197.07197.44194.99197.16196.7025,400
14 Nov 2023196.41199.20196.38198.80198.3427,000
13 Nov 2023191.68192.05189.59192.00191.5516,800
10 Nov 2023189.11190.74188.61189.87189.4311,100
09 Nov 2023191.32191.32189.10190.09189.6514,400
08 Nov 2023194.15194.15191.66192.38191.9323,800
07 Nov 2023194.37195.10193.50193.87193.4216,900
06 Nov 2023195.04195.48193.25194.32193.8733,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...