NasdaqGS - Delayed Quote USD

Elbit Systems Ltd. (ESLT)

201.49 +1.19 (+0.59%)
At close: April 19 at 4:00 PM EDT
200.00 -1.49 (-0.74%)
After hours: April 19 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 200.00 203.14 200.00 201.49 201.49 8,200
Apr 18, 2024 199.48 202.50 198.44 200.30 200.30 11,600
Apr 17, 2024 201.40 201.40 196.90 198.02 198.02 8,900
Apr 16, 2024 201.49 202.13 199.17 200.56 200.56 13,800
Apr 15, 2024 205.35 205.35 201.66 202.13 202.13 30,500
Apr 12, 2024 197.14 197.22 195.21 195.90 195.90 10,400
Apr 11, 2024 196.60 198.83 196.44 198.34 198.34 17,700
Apr 10, 2024 199.16 200.59 198.64 199.72 199.72 20,400
Apr 9, 2024 204.45 204.45 202.09 202.66 202.66 9,600
Apr 8, 2024 204.10 207.13 204.10 206.31 206.31 13,300
Apr 5, 2024 200.24 201.68 200.24 201.26 201.26 13,500
Apr 4, 2024 201.83 203.59 200.57 201.49 201.49 32,700
Apr 3, 2024 204.30 206.00 203.33 205.70 205.70 15,500
Apr 2, 2024 207.32 207.59 205.33 207.06 207.06 15,000
Apr 1, 2024 210.60 210.60 208.51 208.65 208.65 8,500
Mar 28, 2024 209.62 210.47 208.62 210.23 210.23 31,300
Mar 27, 2024 207.81 211.30 206.49 211.15 211.15 68,900
Mar 26, 2024 205.54 205.96 204.13 204.57 204.57 35,400
Mar 25, 2024 205.38 205.61 203.78 204.19 204.19 29,500
Mar 22, 2024 204.97 204.97 200.96 202.00 202.00 15,100
Mar 21, 2024 205.57 205.57 203.83 204.40 204.40 17,200
Mar 20, 2024 201.62 203.81 201.62 203.81 203.81 12,700
Mar 19, 2024 201.10 201.94 198.92 201.92 201.92 12,800
Mar 18, 2024 201.55 202.12 199.92 200.64 200.64 13,700
Mar 15, 2024 198.98 200.34 198.67 200.10 200.10 43,200
Mar 14, 2024 202.84 203.30 198.26 198.75 198.75 43,200
Mar 13, 2024 200.77 203.26 200.39 203.26 203.26 42,300
Mar 12, 2024 201.58 201.84 200.28 201.63 201.63 56,600
Mar 11, 2024 208.46 208.76 205.72 206.38 206.38 82,900
Mar 8, 2024 215.68 215.92 213.80 214.94 214.94 19,400
Mar 7, 2024 212.03 215.29 211.42 215.09 215.09 24,900
Mar 6, 2024 215.14 215.51 213.92 214.58 214.58 17,100
Mar 5, 2024 217.26 217.95 215.11 215.44 215.44 31,200
Mar 4, 2024 220.89 222.98 220.36 220.61 220.61 42,600
Mar 1, 2024 224.60 225.64 223.35 225.48 225.48 25,800
Feb 29, 2024 221.88 224.19 221.88 223.34 223.34 28,800
Feb 28, 2024 217.95 221.50 217.41 220.37 220.37 29,100
Feb 27, 2024 220.00 223.49 220.00 223.38 223.38 15,300
Feb 26, 2024 216.67 221.55 216.05 220.05 220.05 36,500
Feb 23, 2024 210.85 211.40 210.26 211.39 211.39 7,800
Feb 22, 2024 208.73 210.47 208.55 210.17 210.17 11,500
Feb 21, 2024 205.86 206.85 205.35 206.23 206.23 9,400
Feb 20, 2024 206.20 207.07 204.92 204.92 204.92 15,900
Feb 16, 2024 204.50 206.22 204.50 205.07 205.07 7,800
Feb 15, 2024 204.32 206.21 202.90 205.05 205.05 23,900
Feb 14, 2024 204.66 208.11 204.29 208.11 208.11 12,300
Feb 13, 2024 202.95 203.19 201.51 201.79 201.79 14,300
Feb 12, 2024 204.02 204.64 203.48 204.09 204.09 9,400
Feb 9, 2024 204.97 205.66 204.62 205.23 205.23 12,700
Feb 8, 2024 203.08 205.14 203.08 204.47 204.47 15,300
Feb 7, 2024 206.00 207.79 204.58 205.39 205.39 30,000
Feb 6, 2024 207.72 209.67 207.72 209.40 209.40 11,400
Feb 5, 2024 206.62 208.50 206.00 208.50 208.50 9,800
Feb 2, 2024 208.13 208.13 206.27 206.27 206.27 7,700
Feb 1, 2024 206.60 209.13 205.18 209.13 209.13 15,400
Jan 31, 2024 207.91 208.20 206.70 206.80 206.80 22,300
Jan 30, 2024 208.19 208.66 206.04 206.83 206.83 8,500
Jan 29, 2024 206.00 209.96 206.00 208.56 208.56 21,600
Jan 26, 2024 205.42 205.82 204.40 204.93 204.93 7,700
Jan 25, 2024 205.79 206.11 203.22 204.97 204.97 13,300
Jan 24, 2024 203.24 204.44 202.60 202.72 202.72 15,600
Jan 23, 2024 205.85 205.85 202.30 203.38 203.38 31,200
Jan 22, 2024 208.36 209.30 208.01 208.48 208.48 11,800
Jan 19, 2024 208.26 209.43 207.20 209.02 209.02 9,100
Jan 18, 2024 205.72 207.42 205.29 207.18 207.18 14,800
Jan 17, 2024 205.24 205.93 203.63 205.38 205.38 27,400
Jan 16, 2024 207.15 208.14 206.56 206.73 206.73 16,300
Jan 12, 2024 207.35 207.35 206.64 206.64 206.64 6,600
Jan 11, 2024 206.51 206.78 205.46 206.21 206.21 16,000
Jan 10, 2024 204.91 206.30 204.66 205.44 205.44 17,500
Jan 9, 2024 205.16 205.57 204.31 204.44 204.44 19,500
Jan 8, 2024 205.84 207.18 205.80 207.18 207.18 11,500
Jan 5, 2024 208.77 208.77 207.47 208.54 208.54 12,400
Jan 4, 2024 208.09 209.79 208.05 208.42 208.42 16,400
Jan 3, 2024 211.29 211.78 209.01 209.66 209.66 33,800
Jan 2, 2024 215.50 215.87 212.26 212.30 212.30 31,100
Dec 29, 2023 212.60 213.51 211.96 213.25 213.25 13,900
Dec 28, 2023 212.41 213.92 211.25 212.79 212.79 39,400
Dec 27, 2023 213.37 213.89 212.17 212.90 212.90 22,400
Dec 26, 2023 215.77 215.77 212.64 214.49 214.49 13,100
Dec 22, 2023 0.50 Dividend
Dec 22, 2023 216.10 217.44 216.10 216.80 216.80 20,100
Dec 21, 2023 215.00 215.87 214.19 215.53 215.03 14,900
Dec 20, 2023 215.13 215.30 213.11 213.72 213.22 15,100
Dec 19, 2023 215.46 215.52 213.66 214.16 213.66 26,700
Dec 18, 2023 212.00 212.95 211.02 212.06 211.57 23,900
Dec 15, 2023 208.31 208.37 205.41 206.10 205.62 29,800
Dec 14, 2023 208.34 208.84 206.23 207.93 207.45 29,700
Dec 13, 2023 208.96 212.42 208.96 212.42 211.93 28,700
Dec 12, 2023 206.50 207.44 206.06 207.17 206.69 21,800
Dec 11, 2023 207.47 207.51 206.30 206.80 206.32 25,200
Dec 8, 2023 209.90 209.90 207.69 208.35 207.87 10,100
Dec 7, 2023 207.35 209.47 206.50 209.21 208.72 31,500
Dec 6, 2023 209.81 209.81 208.13 208.83 208.35 17,900
Dec 5, 2023 205.68 207.49 204.68 207.11 206.63 38,800
Dec 4, 2023 205.00 208.13 205.00 207.73 207.25 56,700
Dec 1, 2023 202.88 204.34 201.73 204.21 203.74 50,300
Nov 30, 2023 200.58 202.37 198.34 202.37 201.90 65,000
Nov 29, 2023 208.00 208.00 204.33 204.72 204.25 41,600
Nov 28, 2023 207.21 210.18 205.88 207.81 207.33 84,400
Nov 27, 2023 210.88 212.46 210.43 212.46 211.97 56,800
Nov 24, 2023 209.70 212.38 209.50 211.53 211.04 30,000
Nov 22, 2023 207.34 208.53 206.65 207.96 207.48 39,700
Nov 21, 2023 204.03 204.78 203.02 203.47 203.00 17,300
Nov 20, 2023 202.75 203.40 201.58 202.47 202.00 22,600
Nov 17, 2023 198.63 199.45 198.00 198.51 198.05 14,900
Nov 16, 2023 198.12 199.72 197.01 197.61 197.15 15,500
Nov 15, 2023 197.07 197.44 194.99 197.16 196.70 25,400
Nov 14, 2023 196.41 199.20 196.38 198.80 198.34 27,000
Nov 13, 2023 191.68 192.05 189.59 192.00 191.55 16,800
Nov 10, 2023 189.11 190.74 188.61 189.87 189.43 11,100
Nov 9, 2023 191.32 191.32 189.10 190.09 189.65 14,400
Nov 8, 2023 194.15 194.15 191.66 192.38 191.93 23,800
Nov 7, 2023 194.37 195.10 193.50 193.87 193.42 16,900
Nov 6, 2023 195.04 195.48 193.25 194.32 193.87 33,100
Nov 3, 2023 187.65 191.68 187.65 190.43 189.99 23,900
Nov 2, 2023 188.44 188.53 184.89 186.47 186.04 51,100
Nov 1, 2023 187.61 189.00 186.61 189.00 188.56 23,600
Oct 31, 2023 186.97 186.97 185.09 186.52 186.09 27,400
Oct 30, 2023 185.93 186.67 185.21 186.13 185.70 23,300
Oct 27, 2023 186.61 187.45 184.86 185.93 185.50 18,800
Oct 26, 2023 184.36 186.40 183.80 185.51 185.08 31,600
Oct 25, 2023 187.94 189.40 186.85 188.98 188.54 29,200
Oct 24, 2023 186.97 187.50 186.07 186.95 186.52 40,600
Oct 23, 2023 189.06 190.50 188.30 188.85 188.41 37,800
Oct 20, 2023 193.44 193.60 190.80 191.49 191.05 19,900
Oct 19, 2023 195.37 195.37 191.95 193.10 192.65 29,400
Oct 18, 2023 193.60 196.83 192.20 195.75 195.30 36,500
Oct 17, 2023 191.96 196.40 191.33 194.53 194.08 48,900
Oct 16, 2023 202.69 202.82 195.14 195.19 194.74 109,600
Oct 13, 2023 213.06 214.94 210.54 211.86 211.37 30,900
Oct 12, 2023 212.86 213.90 210.44 211.87 211.38 19,000
Oct 11, 2023 213.03 215.76 211.20 214.65 214.15 46,400
Oct 10, 2023 206.44 208.22 205.00 206.02 205.54 32,300
Oct 9, 2023 199.90 204.90 197.04 203.46 202.99 91,400
Oct 6, 2023 0.50 Dividend
Oct 6, 2023 203.38 209.31 203.38 208.12 207.64 28,500
Oct 5, 2023 204.51 205.93 204.19 205.33 204.35 9,300
Oct 4, 2023 201.64 203.67 201.64 203.30 202.33 16,000
Oct 3, 2023 201.69 202.48 200.37 200.55 199.60 9,600
Oct 2, 2023 202.01 203.30 201.54 202.01 201.05 18,400
Sep 29, 2023 198.20 199.33 196.59 197.98 197.04 8,800
Sep 28, 2023 197.00 198.46 196.37 197.92 196.98 22,000
Sep 27, 2023 199.93 200.10 196.14 196.14 195.21 14,000
Sep 26, 2023 202.28 202.52 200.27 200.97 200.02 11,300
Sep 25, 2023 201.76 202.50 200.88 202.39 201.43 8,300
Sep 22, 2023 200.78 202.08 200.78 201.31 200.35 7,900
Sep 21, 2023 202.01 202.39 200.79 200.93 199.98 15,500
Sep 20, 2023 201.96 202.35 200.81 202.09 201.13 7,600
Sep 19, 2023 201.50 202.49 200.13 202.15 201.19 7,600
Sep 18, 2023 197.49 202.20 197.49 201.74 200.78 25,600
Sep 15, 2023 202.00 202.20 199.61 199.61 198.66 13,500
Sep 14, 2023 198.94 201.38 198.60 201.38 200.42 14,400
Sep 13, 2023 199.03 201.35 198.92 200.50 199.55 10,000
Sep 12, 2023 199.21 199.81 197.58 199.41 198.46 19,100
Sep 11, 2023 200.82 200.95 199.27 200.95 200.00 8,500
Sep 8, 2023 198.30 199.18 197.51 199.15 198.20 14,300
Sep 7, 2023 198.16 199.11 197.95 198.68 197.74 8,600
Sep 6, 2023 200.03 200.03 196.59 197.45 196.51 13,700
Sep 5, 2023 204.66 204.66 201.03 201.42 200.46 14,700
Sep 1, 2023 198.40 198.40 197.04 197.57 196.63 7,600
Aug 31, 2023 198.68 198.68 196.38 197.27 196.33 14,500
Aug 30, 2023 200.63 201.57 200.15 201.02 200.07 9,700
Aug 29, 2023 198.20 200.29 197.48 199.99 199.04 13,600
Aug 28, 2023 198.40 199.27 197.19 199.27 198.32 18,100
Aug 25, 2023 197.23 198.00 195.28 196.99 196.05 12,000
Aug 24, 2023 197.70 197.71 193.87 196.46 195.53 51,400
Aug 23, 2023 196.82 200.11 196.82 199.91 198.96 13,800
Aug 22, 2023 197.13 197.70 195.93 196.97 196.03 20,500
Aug 21, 2023 201.40 201.40 198.29 199.59 198.64 17,000
Aug 18, 2023 200.13 203.40 200.00 201.11 200.15 15,900
Aug 17, 2023 204.49 204.49 200.54 201.36 200.40 24,800
Aug 16, 2023 205.73 208.98 205.73 206.60 205.62 12,500
Aug 15, 2023 208.14 208.14 202.17 204.15 203.18 22,000
Aug 14, 2023 207.91 207.91 205.21 205.84 204.86 18,400
Aug 11, 2023 208.39 209.67 208.23 209.18 208.19 6,400
Aug 10, 2023 209.43 211.56 208.08 209.57 208.57 16,500
Aug 9, 2023 215.62 217.18 212.76 214.24 213.22 23,000
Aug 8, 2023 210.20 210.20 207.12 208.73 207.74 18,400
Aug 7, 2023 213.54 214.02 210.22 212.70 211.69 15,100
Aug 4, 2023 211.26 212.77 210.26 210.26 209.26 11,000
Aug 3, 2023 210.96 211.01 208.76 211.01 210.01 8,400
Aug 2, 2023 212.91 212.93 210.55 211.98 210.97 8,800
Aug 1, 2023 213.51 215.49 212.71 214.36 213.34 24,300
Jul 31, 2023 209.62 213.03 209.62 212.23 211.22 28,000
Jul 28, 2023 202.80 204.26 200.60 203.60 202.63 15,600
Jul 27, 2023 204.72 204.72 201.75 202.88 201.92 14,000
Jul 26, 2023 201.27 204.09 200.64 203.33 202.36 13,400
Jul 25, 2023 203.60 203.60 196.77 201.21 200.25 73,100
Jul 24, 2023 213.31 213.44 210.40 211.26 210.26 20,500
Jul 21, 2023 216.08 216.82 214.90 215.85 214.82 7,000
Jul 20, 2023 217.28 218.24 214.45 216.08 215.05 16,900
Jul 19, 2023 220.01 225.22 219.84 221.76 220.71 31,700
Jul 18, 2023 213.59 214.90 212.39 213.55 212.54 19,100
Jul 17, 2023 210.18 211.50 209.74 211.50 210.50 19,300
Jul 14, 2023 207.62 207.81 206.43 207.23 206.25 9,000
Jul 13, 2023 208.21 209.73 207.02 208.30 207.31 17,900
Jul 12, 2023 205.29 205.29 202.66 204.40 203.43 15,200
Jul 11, 2023 206.84 206.84 203.43 206.29 205.31 21,600
Jul 10, 2023 208.99 210.39 208.42 210.29 209.29 9,600
Jul 7, 2023 210.26 211.06 208.62 208.62 207.63 9,700
Jul 6, 2023 210.00 210.40 207.50 209.50 208.51 15,400
Jul 5, 2023 211.81 213.11 211.36 211.71 210.70 12,900
Jul 3, 2023 213.53 214.48 212.20 213.78 212.76 16,900
Jun 30, 2023 209.97 210.43 208.33 208.96 207.97 7,000
Jun 29, 2023 210.74 210.74 209.27 209.96 208.96 14,000
Jun 28, 2023 208.70 209.55 207.37 209.28 208.29 11,900
Jun 27, 2023 209.82 210.02 207.33 208.57 207.58 15,500
Jun 26, 2023 209.00 209.80 207.11 208.35 207.36 11,200
Jun 23, 2023 0.50 Dividend
Jun 23, 2023 211.10 211.26 210.13 210.61 209.61 16,000
Jun 22, 2023 212.51 214.68 211.25 211.60 210.10 15,900
Jun 21, 2023 210.58 212.68 209.49 212.01 210.50 13,900
Jun 20, 2023 207.20 210.32 207.20 209.83 208.34 18,100
Jun 16, 2023 208.64 208.64 205.35 206.05 204.59 55,900
Jun 15, 2023 205.38 208.52 205.38 206.42 204.95 26,700
Jun 14, 2023 205.83 207.50 204.07 204.94 203.48 24,700
Jun 13, 2023 210.90 211.02 208.54 210.07 208.58 18,600
Jun 12, 2023 210.93 212.00 209.30 210.81 209.31 46,300
Jun 9, 2023 204.39 206.96 204.39 206.50 205.03 23,700
Jun 8, 2023 204.39 204.69 203.22 203.32 201.88 10,100
Jun 7, 2023 204.59 205.59 203.84 204.70 203.25 41,000
Jun 6, 2023 200.61 200.87 198.26 199.68 198.26 17,000
Jun 5, 2023 196.73 197.30 195.21 196.27 194.88 20,100
Jun 2, 2023 197.99 198.00 196.29 196.72 195.32 13,800
Jun 1, 2023 198.95 198.95 195.51 196.44 195.05 45,000
May 31, 2023 208.49 208.49 201.70 206.34 204.87 50,100
May 30, 2023 209.93 213.29 203.98 205.54 204.08 86,200
May 26, 2023 192.15 193.76 191.41 193.76 192.38 17,500
May 25, 2023 193.46 194.92 191.41 193.49 192.12 12,400
May 24, 2023 193.95 193.95 191.85 193.67 192.29 12,800
May 23, 2023 199.39 199.39 195.13 195.64 194.25 17,900
May 22, 2023 203.87 204.13 202.41 203.60 202.15 22,900
May 19, 2023 208.05 208.05 206.03 207.12 205.65 32,600
May 18, 2023 207.51 208.00 206.10 207.60 206.13 31,300
May 17, 2023 200.41 203.44 200.08 201.98 200.55 41,400
May 16, 2023 197.16 198.46 196.51 196.99 195.59 25,200
May 15, 2023 195.12 195.12 193.15 194.00 192.62 15,500
May 12, 2023 192.47 192.47 190.01 190.80 189.45 17,000
May 11, 2023 195.01 195.15 192.29 193.52 192.15 10,600
May 10, 2023 194.70 196.10 194.24 195.40 194.01 20,300
May 9, 2023 191.60 193.17 191.39 192.50 191.13 17,700
May 8, 2023 195.50 195.50 191.50 192.19 190.83 39,700
May 5, 2023 191.76 193.46 190.11 192.94 191.57 11,900
May 4, 2023 192.42 192.69 190.81 191.38 190.02 22,600
May 3, 2023 189.05 191.15 188.17 188.42 187.08 27,400
May 2, 2023 189.01 192.14 189.01 191.49 190.13 33,600
May 1, 2023 184.59 186.88 184.59 185.64 184.32 13,800
Apr 28, 2023 183.71 184.51 183.02 183.81 182.50 21,300
Apr 27, 2023 180.25 183.96 180.25 183.05 181.75 20,700
Apr 26, 2023 176.45 176.45 174.78 176.08 174.83 30,900
Apr 25, 2023 178.00 178.00 175.40 175.75 174.50 16,200
Apr 24, 2023 178.00 178.70 177.63 178.06 176.80 13,700
Apr 21, 2023 175.67 175.67 173.01 173.01 171.78 16,000
Apr 20, 2023 176.10 176.10 173.01 175.06 173.82 25,700

Related Tickers

DRS Leonardo DRS, Inc.
20.95
-1.41%
 
CW Curtiss-Wright Corporation
250.24
+0.69%
 
HEI HEICO Corporation
197.10
+0.22%
 
AVAV AeroVironment, Inc.
150.02
+2.26%
 
HII Huntington Ingalls Industries, Inc.
271.66
+1.05%
 
LHX L3Harris Technologies, Inc.
205.45
+1.67%
 
TATT TAT Technologies Ltd.
11.11
-0.18%
 
HWM Howmet Aerospace Inc.
63.41
-0.14%
 
WWD Woodward, Inc.
147.49
+0.46%
 
VVX V2X, Inc.
48.00
+2.15%