Australia markets closed

Elbit Systems Ltd. (ESLT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
132.63-1.70 (-1.27%)
At close: 4:00PM EDT
132.01 -0.62 (-0.47%)
Pre-market: 06:35AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 2021133.15134.50132.61132.63132.6329,100
29 July 2021132.08134.33131.65134.33134.3344,400
28 July 2021133.60134.62131.02132.97132.97636,100
27 July 2021126.13134.70125.85132.71132.71221,800
26 July 2021126.02127.21126.02126.94126.9456,200
23 July 2021125.69126.71125.69126.06126.0631,200
22 July 2021125.70126.25125.04125.05125.0523,000
21 July 2021125.46126.76124.99126.26126.2621,600
20 July 2021123.32125.20123.31124.89124.8924,100
19 July 2021124.86124.86122.85123.97123.9738,400
16 July 2021128.00128.24126.85127.64127.6449,400
15 July 2021127.18127.94126.38127.78127.7812,700
14 July 2021128.52128.95127.30127.85127.8511,600
13 July 2021126.68127.64126.43127.58127.5842,300
12 July 2021128.00128.04126.41127.20127.2020,800
09 July 2021129.09129.09128.43128.89128.8913,100
08 July 2021127.58128.38127.41127.60127.6011,100
07 July 2021128.53129.72128.20129.70129.7034,300
06 July 2021128.24128.72126.51127.87127.8723,000
02 July 2021129.11129.11128.01128.60128.6011,700
01 July 2021129.62129.62128.12128.66128.6619,200
30 June 2021129.03130.12129.03129.75129.7519,200
29 June 2021129.97130.53128.50128.95128.9580,500
28 June 2021132.14132.51131.04131.55131.5532,000
25 June 2021134.97134.97134.01134.14134.1414,900
24 June 2021133.77134.51133.57134.27134.2711,400
23 June 2021133.40135.08133.21133.58133.5838,400
22 June 2021132.00132.00130.66131.30131.3037,100
21 June 2021131.89133.76131.65132.93132.9316,300
18 June 2021133.56133.56130.76130.76130.76130,300
17 June 2021133.98136.44130.41136.44136.44150,000
16 June 2021134.52136.48133.03134.76134.7678,600
15 June 2021130.99134.72130.82133.97133.9794,500
14 June 2021130.57131.96130.31131.62131.6263,200
11 June 2021132.63132.63130.70132.60132.6018,300
10 June 2021130.85132.35130.45132.35132.3526,000
09 June 2021130.05131.11130.05130.92130.9210,100
08 June 2021130.50130.77129.88130.20130.2020,100
07 June 2021130.08130.50129.60130.50130.507,900
04 June 2021130.43130.50129.58130.32130.3214,300
04 June 20210.44 Dividend
03 June 2021129.58130.23128.87130.03129.5928,700
02 June 2021130.22130.39129.56129.59129.1511,800
01 June 2021130.94131.18129.78130.19129.7523,700
28 May 2021132.51132.98132.12132.40131.9518,500
27 May 2021131.94132.52131.56131.99131.5413,500
26 May 2021131.06131.36130.08131.19130.7522,800
25 May 2021132.73133.12131.13131.13130.6927,700
24 May 2021134.68135.65134.10135.50135.0417,100
21 May 2021137.52138.45136.29137.32136.8610,200
20 May 2021136.43137.34136.43137.21136.7512,900
19 May 2021134.99135.55133.37135.50135.0418,100
18 May 2021135.28135.80133.96134.99134.5314,300
17 May 2021135.30135.48134.10134.62134.1612,800
14 May 2021133.38135.63133.38135.40134.949,600
13 May 2021132.92134.06132.34133.27132.8216,900
12 May 2021130.12132.06129.72130.61130.1726,100
11 May 2021130.58130.80129.07129.83129.3935,900
10 May 2021134.08135.41133.37133.60133.1529,500
07 May 2021136.98137.86136.44137.86137.3912,700
06 May 2021135.73136.40135.13136.27135.8119,900
05 May 2021133.38134.33133.20133.79133.3414,500
04 May 2021134.41134.68132.69133.09132.6418,300
03 May 2021136.52136.80135.74136.22135.768,900
30 Apr 2021137.67137.99136.51137.06136.6012,800
29 Apr 2021137.74138.50137.09137.41136.9516,200
28 Apr 2021137.94138.15137.29137.55137.0810,200
27 Apr 2021140.22140.22139.62139.62139.158,400
26 Apr 2021141.71141.71140.10140.22139.7511,100
23 Apr 2021141.67141.67139.66140.60140.129,800
22 Apr 2021140.26140.90139.01140.01139.5419,500
21 Apr 2021141.29142.29140.92141.95141.4716,600
20 Apr 2021142.31142.43140.70141.55141.0720,300
19 Apr 2021143.30143.30142.00142.78142.3014,400
16 Apr 2021143.62143.62142.06142.99142.5125,200
15 Apr 2021143.36143.36141.73142.93142.4514,200
14 Apr 2021143.06143.57142.19142.20141.7214,800
13 Apr 2021142.32142.50141.53141.94141.4615,100
12 Apr 2021142.93143.63142.84143.63143.1415,300
09 Apr 2021145.02145.02144.05144.62144.1311,900
09 Apr 20210.44 Dividend
08 Apr 2021145.06145.43144.44145.40144.4720,200
07 Apr 2021143.56144.78143.39144.52143.6024,300
06 Apr 2021142.83144.07142.37143.39142.4726,500
05 Apr 2021142.80143.90141.82143.46142.5437,300
01 Apr 2021145.00145.86143.34144.00143.0831,800
31 Mar 2021142.40144.86141.93143.00142.0838,000
30 Mar 2021139.21143.08139.21141.40140.5046,300
29 Mar 2021139.03140.84138.80139.63138.7422,300
26 Mar 2021139.01142.14138.78139.65138.7654,700
25 Mar 2021136.48138.30134.39138.30137.4130,000
24 Mar 2021137.89139.88137.51138.50137.6125,000
23 Mar 2021136.77137.79136.07136.25135.3811,100
22 Mar 2021136.30137.60135.85136.67135.8021,100
19 Mar 2021136.08136.08133.49135.57134.7016,600
18 Mar 2021137.61137.69134.22135.83134.9684,500
17 Mar 2021139.01141.24138.94140.44139.5431,900
16 Mar 2021141.39141.79140.03141.24140.3421,200
15 Mar 2021140.00142.15139.18141.00140.1044,000
12 Mar 2021138.39139.71137.35139.71138.8243,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...