ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 2020133.00134.35130.25130.25130.2522,600
08 Jul 2020132.48133.72131.50131.90131.9031,900
07 Jul 2020131.99133.26131.00131.00131.0039,400
06 Jul 2020134.39135.02133.01134.65134.6518,700
02 Jul 2020141.05141.24137.93138.00138.0028,300
01 Jul 2020138.03139.85137.38138.09138.0931,300
30 Jun 2020135.54137.46135.45137.05137.0532,800
29 Jun 2020133.82133.89131.30132.78132.7836,800
26 Jun 2020138.01138.01135.97137.26137.2613,100
25 Jun 2020137.75138.70136.41137.94137.9414,800
24 Jun 2020142.00142.00137.06137.18137.1832,200
23 Jun 2020146.86146.99145.50145.50145.5019,200
22 Jun 2020144.59147.59144.59146.07146.0730,000
19 Jun 2020145.01145.08142.40144.60144.6035,800
18 Jun 2020143.52144.14142.75143.25143.2516,000
17 Jun 2020146.45146.93145.24146.44146.4415,100
16 Jun 2020147.07147.07143.74145.40145.4032,600
15 Jun 2020140.40144.53139.80144.46144.4634,000
12 Jun 2020142.84143.17138.87141.22141.2234,300
11 Jun 2020145.11145.28141.00141.00141.0031,400
10 Jun 2020148.30149.14147.22148.55148.5513,600
09 Jun 2020146.74150.12145.82149.64149.6426,200
08 Jun 2020150.48151.21147.00148.75148.7559,700
05 Jun 2020149.39150.38149.00150.37150.3743,900
05 Jun 20200.35 Dividend
04 Jun 2020149.04149.92148.30148.30147.9526,700
03 Jun 2020149.28149.35147.67148.67148.3221,300
02 Jun 2020147.04147.89145.84147.76147.4129,200
01 Jun 2020142.48143.57142.15143.16142.8232,400
29 May 2020141.95141.95139.57140.89140.5619,800
28 May 2020145.88145.88140.73141.55141.2220,700
27 May 2020140.77142.65138.57142.65142.3129,300
26 May 2020140.01140.82136.01136.01135.6928,400
22 May 2020137.23137.49136.23137.30136.9814,200
21 May 2020137.70138.01136.21136.86136.5413,900
20 May 2020137.18138.46136.84137.91137.5820,200
19 May 2020137.24137.84135.01135.34135.0229,800
18 May 2020134.72136.61134.41136.28135.9624,100
15 May 2020129.29132.48129.20132.10131.7916,500
14 May 2020131.00131.78129.28130.84130.5325,700
13 May 2020136.03136.20132.01133.01132.7028,600
12 May 2020135.68136.91134.01134.30133.9826,600
11 May 2020137.00137.49135.88136.72136.4030,900
08 May 2020136.55138.48136.55138.48138.1519,900
07 May 2020136.03136.67135.38135.69135.3727,900
06 May 2020137.57138.20134.24134.60134.2835,800
05 May 2020135.45136.34134.74135.15134.8323,300
04 May 2020131.57132.21130.53131.89131.5822,800
01 May 2020133.46133.54131.80132.67132.3622,100
30 Apr 2020136.75137.02133.97135.97135.6526,500
29 Apr 2020134.94136.48134.05135.70135.3824,000
28 Apr 2020135.84135.84132.09132.11131.8028,000
27 Apr 2020135.50135.90133.35134.06133.7448,600
24 Apr 2020127.28128.45126.72127.65127.3537,300
23 Apr 2020128.01128.74126.48127.27126.9737,100
22 Apr 2020126.00126.35123.80125.22124.9227,800
21 Apr 2020125.00125.31121.94123.05122.7641,700
20 Apr 2020123.41124.05121.99121.99121.7036,800
17 Apr 2020120.14122.00120.14121.20120.9141,200
16 Apr 2020119.91119.94118.47119.68119.4022,900
15 Apr 2020122.33123.72121.25122.06121.7724,300
14 Apr 2020123.69124.21122.86124.12123.8354,300
13 Apr 2020122.36123.63120.34120.83120.5424,600
09 Apr 2020124.15124.70122.11122.66122.3722,900
08 Apr 2020121.53123.35121.23122.38122.0914,900
07 Apr 2020123.24123.44119.10120.12119.8442,200
06 Apr 2020121.73123.90120.62122.84122.5545,800
03 Apr 2020120.51120.85118.58120.57120.2920,800
03 Apr 20200.44 Dividend
02 Apr 2020121.00122.55119.60121.82121.0950,300
01 Apr 2020124.28124.66121.41122.01121.2832,500
31 Mar 2020133.05133.44127.39127.69126.9357,800
30 Mar 2020126.00128.96125.25128.41127.6444,300
27 Mar 2020120.93122.29120.00120.20119.4831,300
26 Mar 2020118.44123.51117.23123.01122.2849,900
25 Mar 2020123.82123.89116.12118.89118.1863,600
24 Mar 2020124.30124.81119.32121.73121.0054,800
23 Mar 2020118.19121.31114.66117.21116.5132,900
20 Mar 2020123.11124.69119.25119.71119.0028,400
19 Mar 2020118.83123.41117.82121.78121.0537,100
18 Mar 2020115.10121.91115.10119.50118.7951,700
17 Mar 2020117.85121.97117.01121.97121.2450,400
16 Mar 2020110.00122.00110.00115.57114.8846,400
13 Mar 2020120.90122.82117.01122.82122.0952,600
12 Mar 2020118.14122.19116.84116.84116.1445,400
11 Mar 2020134.55134.55127.33128.58127.8136,000
10 Mar 2020135.99136.73132.30136.73135.9119,800
09 Mar 2020125.44139.94125.44131.90131.1143,000
06 Mar 2020139.83141.64139.29141.24140.4031,000
05 Mar 2020142.69144.84142.55142.55141.7015,800
04 Mar 2020149.50149.50145.47146.96146.0822,500
03 Mar 2020149.99149.99146.77148.50147.6139,000
02 Mar 2020147.20149.32145.84149.32148.4333,700
28 Feb 2020143.90148.40143.90147.51146.6331,900
27 Feb 2020150.38151.50147.57147.57146.6918,400
26 Feb 2020154.76155.90153.16154.38153.4618,500
25 Feb 2020155.04155.04150.17150.40149.5015,800
24 Feb 2020155.10156.89155.01155.69154.7612,400
21 Feb 2020157.89158.48157.67158.29157.357,800
20 Feb 2020159.22161.34157.65158.38157.4416,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...