Australia markets closed

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.76+0.77 (+0.39%)
At close: 04:00PM EDT
197.05 -3.71 (-1.85%)
After hours: 04:03PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024199.50200.83199.00200.76200.769,381
25 Apr 2024201.52201.52198.54199.99199.9912,600
24 Apr 2024204.03204.28201.50203.09203.0912,600
23 Apr 2024201.50204.00201.50203.21203.2111,400
23 Apr 20240.5 Dividend
22 Apr 2024202.58202.89201.73202.57202.0711,400
19 Apr 2024200.00203.14200.00201.49200.998,200
18 Apr 2024199.48202.50198.44200.30199.8111,600
17 Apr 2024201.40201.40196.90198.02197.538,900
16 Apr 2024201.49202.13199.17200.56200.0613,800
15 Apr 2024205.35205.35201.66202.13201.6330,500
12 Apr 2024197.14197.22195.21195.90195.4210,400
11 Apr 2024196.60198.83196.44198.34197.8517,700
10 Apr 2024199.16200.59198.64199.72199.2320,400
09 Apr 2024204.45204.45202.09202.66202.169,600
08 Apr 2024204.10207.13204.10206.31205.8013,300
05 Apr 2024200.24201.68200.24201.26200.7613,500
04 Apr 2024201.83203.59200.57201.49200.9932,700
03 Apr 2024204.30206.00203.33205.70205.1915,500
02 Apr 2024207.32207.59205.33207.06206.5515,000
01 Apr 2024210.60210.60208.51208.65208.138,500
28 Mar 2024209.62210.47208.62210.23209.7131,300
27 Mar 2024207.81211.30206.49211.15210.6368,900
26 Mar 2024205.54205.96204.13204.57204.0735,400
25 Mar 2024205.38205.61203.78204.19203.6929,500
22 Mar 2024204.97204.97200.96202.00201.5015,100
21 Mar 2024205.57205.57203.83204.40203.9017,200
20 Mar 2024201.62203.81201.62203.81203.3112,700
19 Mar 2024201.10201.94198.92201.92201.4212,800
18 Mar 2024201.55202.12199.92200.64200.1413,700
15 Mar 2024198.98200.34198.67200.10199.6143,200
14 Mar 2024202.84203.30198.26198.75198.2643,200
13 Mar 2024200.77203.26200.39203.26202.7642,300
12 Mar 2024201.58201.84200.28201.63201.1356,600
11 Mar 2024208.46208.76205.72206.38205.8782,900
08 Mar 2024215.68215.92213.80214.94214.4119,400
07 Mar 2024212.03215.29211.42215.09214.5624,900
06 Mar 2024215.14215.51213.92214.58214.0517,100
05 Mar 2024217.26217.95215.11215.44214.9131,200
04 Mar 2024220.89222.98220.36220.61220.0742,600
01 Mar 2024224.60225.64223.35225.48224.9225,800
29 Feb 2024221.88224.19221.88223.34222.7928,800
28 Feb 2024217.95221.50217.41220.37219.8329,100
27 Feb 2024220.00223.49220.00223.38222.8315,300
26 Feb 2024216.67221.55216.05220.05219.5136,500
23 Feb 2024210.85211.40210.26211.39210.877,800
22 Feb 2024208.73210.47208.55210.17209.6511,500
21 Feb 2024205.86206.85205.35206.23205.729,400
20 Feb 2024206.20207.07204.92204.92204.4115,900
16 Feb 2024204.50206.22204.50205.07204.567,800
15 Feb 2024204.32206.21202.90205.05204.5423,900
14 Feb 2024204.66208.11204.29208.11207.6012,300
13 Feb 2024202.95203.19201.51201.79201.2914,300
12 Feb 2024204.02204.64203.48204.09203.599,400
09 Feb 2024204.97205.66204.62205.23204.7212,700
08 Feb 2024203.08205.14203.08204.47203.9715,300
07 Feb 2024206.00207.79204.58205.39204.8830,000
06 Feb 2024207.72209.67207.72209.40208.8811,400
05 Feb 2024206.62208.50206.00208.50207.999,800
02 Feb 2024208.13208.13206.27206.27205.767,700
01 Feb 2024206.60209.13205.18209.13208.6115,400
31 Jan 2024207.91208.20206.70206.80206.2922,300
30 Jan 2024208.19208.66206.04206.83206.328,500
29 Jan 2024206.00209.96206.00208.56208.0521,600
26 Jan 2024205.42205.82204.40204.93204.427,700
25 Jan 2024205.79206.11203.22204.97204.4613,300
24 Jan 2024203.24204.44202.60202.72202.2215,600
23 Jan 2024205.85205.85202.30203.38202.8831,200
22 Jan 2024208.36209.30208.01208.48207.9711,800
19 Jan 2024208.26209.43207.20209.02208.509,100
18 Jan 2024205.72207.42205.29207.18206.6714,800
17 Jan 2024205.24205.93203.63205.38204.8727,400
16 Jan 2024207.15208.14206.56206.73206.2216,300
12 Jan 2024207.35207.35206.64206.64206.136,600
11 Jan 2024206.51206.78205.46206.21205.7016,000
10 Jan 2024204.91206.30204.66205.44204.9317,500
09 Jan 2024205.16205.57204.31204.44203.9419,500
08 Jan 2024205.84207.18205.80207.18206.6711,500
05 Jan 2024208.77208.77207.47208.54208.0312,400
04 Jan 2024208.09209.79208.05208.42207.9116,400
03 Jan 2024211.29211.78209.01209.66209.1433,800
02 Jan 2024215.50215.87212.26212.30211.7831,100
29 Dec 2023212.60213.51211.96213.25212.7213,900
28 Dec 2023212.41213.92211.25212.79212.2639,400
27 Dec 2023213.37213.89212.17212.90212.3722,400
26 Dec 2023215.77215.77212.64214.49213.9613,100
22 Dec 2023216.10217.44216.10216.80216.2620,100
22 Dec 20230.5 Dividend
21 Dec 2023215.00215.87214.19215.53214.5014,900
20 Dec 2023215.13215.30213.11213.72212.7015,100
19 Dec 2023215.46215.52213.66214.16213.1426,700
18 Dec 2023212.00212.95211.02212.06211.0523,900
15 Dec 2023208.31208.37205.41206.10205.1129,800
14 Dec 2023208.34208.84206.23207.93206.9429,700
13 Dec 2023208.96212.42208.96212.42211.4028,700
12 Dec 2023206.50207.44206.06207.17206.1821,800
11 Dec 2023207.47207.51206.30206.80205.8125,200
08 Dec 2023209.90209.90207.69208.35207.3510,100
07 Dec 2023207.35209.47206.50209.21208.2131,500
06 Dec 2023209.81209.81208.13208.83207.8317,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...