ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020124.28124.33121.41122.01122.0130,210
31 Mar 2020133.05133.44127.39127.69127.6957,800
30 Mar 2020126.00128.96125.25128.41128.4144,300
27 Mar 2020120.93122.29120.00120.20120.2031,300
26 Mar 2020118.44123.51117.23123.01123.0149,900
25 Mar 2020123.82123.89116.12118.89118.8963,600
24 Mar 2020124.30124.81119.32121.73121.7354,800
23 Mar 2020118.19121.31114.66117.21117.2132,900
20 Mar 2020123.11124.69119.25119.71119.7128,400
19 Mar 2020118.83123.41117.82121.78121.7837,100
18 Mar 2020115.10121.91115.10119.50119.5051,700
17 Mar 2020117.85121.97117.01121.97121.9750,400
16 Mar 2020110.00122.00110.00115.57115.5746,400
13 Mar 2020120.90122.82117.01122.82122.8252,600
12 Mar 2020118.14122.19116.84116.84116.8445,400
11 Mar 2020134.55134.55127.33128.58128.5836,000
10 Mar 2020135.99136.73132.30136.73136.7319,800
09 Mar 2020125.44139.94125.44131.90131.9043,000
06 Mar 2020139.83141.64139.29141.24141.2431,000
05 Mar 2020142.69144.84142.55142.55142.5515,800
04 Mar 2020149.50149.50145.47146.96146.9622,500
03 Mar 2020149.99149.99146.77148.50148.5039,000
02 Mar 2020147.20149.32145.84149.32149.3233,700
28 Feb 2020143.90148.40143.90147.51147.5131,900
27 Feb 2020150.38151.50147.57147.57147.5718,400
26 Feb 2020154.76155.90153.16154.38154.3818,500
25 Feb 2020155.04155.04150.17150.40150.4015,800
24 Feb 2020155.10156.89155.01155.69155.6912,400
21 Feb 2020157.89158.48157.67158.29158.297,800
20 Feb 2020159.22161.34157.65158.38158.3816,500
19 Feb 2020162.26163.10162.02162.38162.388,100
18 Feb 2020162.36163.81162.27162.53162.5313,800
14 Feb 2020157.45158.28157.13157.94157.949,000
13 Feb 2020157.07157.65155.50157.21157.2111,400
12 Feb 2020158.76160.15158.44159.44159.4413,300
11 Feb 2020157.61159.00157.61158.21158.2111,400
10 Feb 2020152.62155.89152.62155.43155.439,400
07 Feb 2020154.27154.98154.14154.19154.195,000
06 Feb 2020155.72155.85154.52154.84154.8412,400
05 Feb 2020154.20155.11153.61154.79154.7915,600
04 Feb 2020151.48152.96151.48152.45152.4511,100
03 Feb 2020149.06151.44149.06150.74150.7423,500
31 Jan 2020153.78154.50152.35152.35152.3510,800
30 Jan 2020154.18155.00153.18154.35154.3515,100
29 Jan 2020158.00158.47156.14156.22156.2222,900
28 Jan 2020157.00158.14155.66157.87157.8725,800
27 Jan 2020153.89156.03153.48155.47155.4726,200
24 Jan 2020154.74155.38153.70153.82153.828,300
23 Jan 2020154.03155.38153.79155.17155.1711,700
22 Jan 2020155.46156.00154.71155.59155.5913,200
21 Jan 2020156.50156.74155.26155.71155.7117,600
17 Jan 2020157.50158.32156.50156.74156.747,400
16 Jan 2020155.89157.93155.48157.41157.4117,700
15 Jan 2020157.40158.53157.40158.02158.0213,200
14 Jan 2020162.25162.25159.10159.10159.1011,700
13 Jan 2020159.23161.88158.79161.88161.8811,400
10 Jan 2020158.91159.10158.08158.35158.3512,000
09 Jan 2020156.95159.35156.59158.89158.8914,300
08 Jan 2020158.95159.78158.56159.02159.0214,400
07 Jan 2020161.20161.37159.21159.21159.2115,900
06 Jan 2020161.60163.18161.23163.18163.1821,200
03 Jan 2020158.28158.32157.28158.28158.2814,800
02 Jan 2020156.00158.40155.78158.18158.1824,600
31 Dec 2019156.24156.24154.77155.06155.0616,500
30 Dec 2019155.54156.76154.83155.57155.5757,500
27 Dec 2019159.00159.00158.04158.87158.8711,700
26 Dec 2019159.32159.32158.00158.10158.1018,300
26 Dec 20190.44 Dividend
24 Dec 2019161.00161.35159.89160.40159.966,700
23 Dec 2019161.00161.90160.55161.34160.9010,300
20 Dec 2019161.70162.10161.28161.56161.1215,200
19 Dec 2019160.87161.00159.92161.00160.5615,700
18 Dec 2019161.26162.46161.00162.10161.6612,600
17 Dec 2019161.72162.71161.72162.05161.6112,500
16 Dec 2019163.00163.27161.56161.80161.3616,400
13 Dec 2019165.57166.55165.48165.95165.495,700
12 Dec 2019166.51166.91165.43166.23165.7711,200
11 Dec 2019166.74167.75166.46167.70167.2418,200
10 Dec 2019164.50165.99163.99164.78164.336,900
09 Dec 2019162.59165.27162.59164.13163.6810,100
06 Dec 2019165.09165.09163.68164.00163.557,100
05 Dec 2019162.92164.87162.92164.87164.4213,300
04 Dec 2019164.60165.04162.40163.53163.0819,100
03 Dec 2019164.11164.72163.82163.82163.3710,800
02 Dec 2019165.00165.45163.85164.44163.9913,500
29 Nov 2019164.27165.34164.27165.30164.855,300
27 Nov 2019163.86163.87163.12163.81163.3611,500
26 Nov 2019164.58165.97164.49165.00164.5518,500
25 Nov 2019164.33164.84163.25164.00163.5512,800
22 Nov 2019160.42161.18159.58160.85160.414,800
21 Nov 2019161.17162.06160.45160.58160.1410,000
20 Nov 2019158.32158.94156.76158.91158.4741,800
19 Nov 2019160.21160.21158.65158.65158.2121,400
18 Nov 2019160.75161.83160.40160.50160.0650,500
15 Nov 2019165.09165.68164.74165.36164.9110,000
14 Nov 2019163.98164.56163.56164.16163.718,500
13 Nov 2019160.83163.55160.83162.72162.2714,600
12 Nov 2019159.88161.17159.42160.14159.7014,800
11 Nov 2019160.31162.20160.00161.51161.0716,800
08 Nov 2019164.50164.92163.08164.54164.094,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...