Elbit Systems Ltd (ESLT)

NASDAQ


Symbol	Exchange	Currency
ESLT	NASDAQ	USD	Real-time
ESLT	Tel Aviv	ILS	Delayed

Currency in USD

Disclaimer

208.35

-0.86(-0.41%)

Closed08/12

After Hours

205.39-2.96(-1.42%)

08/12

Day's Range

207.85

209.90

52 wk Range

162.01

225.22

ESLT Historical Data

Assess ESLT share price history. View the open price, closing price, historical highs, lows, changes and % change of the Elbit Systems stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/11/2023 - 10/12/2023

Date	Price	Open	High	Low	Vol.	Change %
08/12/2023	208.35	209.90	209.90	207.69	10.12K	-0.41%
07/12/2023	209.21	207.35	209.47	206.50	31.54K	+0.18%
06/12/2023	208.83	209.81	209.81	208.13	17.93K	+0.83%
05/12/2023	207.11	205.68	207.49	204.68	38.75K	-0.30%
04/12/2023	207.73	205.00	208.13	205.00	56.75K	+1.72%
01/12/2023	204.21	202.88	204.34	201.73	50.29K	+0.91%
30/11/2023	202.37	200.58	202.37	198.34	64.98K	-1.15%
29/11/2023	204.72	208.00	208.00	204.33	41.62K	-1.49%
28/11/2023	207.81	207.21	210.18	205.88	84.39K	-2.19%
27/11/2023	212.46	210.88	212.46	210.43	56.84K	+0.44%
24/11/2023	211.53	209.70	212.38	209.50	30.02K	+1.72%
22/11/2023	207.96	207.34	208.53	206.65	39.66K	+2.21%
21/11/2023	203.47	204.03	204.78	203.02	17.27K	+0.49%
20/11/2023	202.47	202.75	203.40	201.58	22.63K	+1.99%
17/11/2023	198.51	198.63	199.45	198.00	14.89K	+0.46%
16/11/2023	197.61	198.12	199.72	197.01	15.47K	+0.23%
15/11/2023	197.16	197.07	197.43	194.99	25.44K	-0.82%
14/11/2023	198.80	196.41	199.20	196.38	26.96K	+3.54%
13/11/2023	192.00	191.68	192.05	189.59	16.75K	+1.12%
10/11/2023	189.87	189.11	190.74	188.61	11.07K	-0.12%

Highest

212.46

Change %

9.61

Average

203.61

Difference

23.85

Lowest

188.61

Markets

FTSE 100

7,554.47

+40.75

+0.54%

DAX

16,759.22

+130.23

+0.78%

Euro Stoxx 50

4,522.25

+48.48

+1.08%

S&P 500

4,604.37

+18.78

+0.41%

Nikkei 225

32,307.86

-582.81

-1.77%

Dow Jones

36,247.87

+130.49

+0.36%

FTSE 100 Futures

7,563.00

+47.0

+0.63%

Market Movers

Name	Last	Chg. %	Vol.
Glencore	457.40	+0.85%	33.45M
Anglo American	1,802.60	-18.97%	16.37M
National Grid	1,060.00	-0.56%	13.07M
Shell	2,520.50	+1.59%	7.04M
British American Tobacco	2,316.50	+0.43%	6.26M
Diageo	2,829.00	+2.43%	4.70M
Rio Tinto PLC	5,583.00	+0.27%	3.34M

Name	Last	Chg. %	Vol.
TCS Group Holding PLC	25.38	+694.75%	1.12M
MFE MEDIAFOREUROPE NV B	3.272	+170.64%	35.66K
Frontline	210.20	+85.53%	2.84K
Saipem	1.40	+29.44%	5.42M
Eenergy Group PLC	6.50	+28.85%	7.05M
DG Innovate	0.04	+26.09%	33.67M
Rurelec	0.425	+21.43%	18.33M

Name	Last	Chg. %	Vol.
Wirecard	0.02	-96.93%	6.07K
H Lundbeck B	32.62	-81.22%	41.96K
BioGaia B	100.10	-80.58%	5.07K
Tomra Systems	118.40	-65.95%	22.70K
Atlas Copco B	141.20	-62.63%	26.72K
Amigo	0.15	-50.00%	26.59M
Electrolux B	104.20	-48.41%	19.93K

Trending Stocks

Name	Last	Chg. %	Vol.
Empire Metals Ltd	11.50	+9.52%	7.21M
Anglo American	1,802.60	-18.97%	16.37M
BAE Systems	1,042.50	+2.31%	4.76M
Ocado	627.40	+2.02%	5.73M
Boohoo Group	37.50	-0.34%	8.44M

Popular Searches

Please try another search

Elbit Systems Ltd (ESLT)

ESLT Historical Data

Trending Stocks