ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 2019137.67139.99137.67138.00138.0011,100
May 16, 2019139.26139.26138.20139.00139.006,000
May 15, 2019138.80139.86138.80139.80139.807,800
May 14, 2019137.26139.73137.20138.40138.403,800
May 13, 2019137.60138.50136.56136.96136.967,700
May 10, 2019136.90139.34136.72139.34139.345,000
May 09, 2019137.21137.25136.01136.78136.783,800
May 08, 2019135.97137.64135.97137.58137.584,300
May 07, 2019137.00137.40135.90136.77136.775,200
May 06, 2019136.68138.59136.63137.62137.628,100
May 03, 2019138.79139.80138.59139.78139.785,200
May 02, 2019138.14138.45137.58138.44138.446,800
May 01, 2019140.05141.11139.54140.37140.378,700
Apr 30, 2019139.93139.93138.63139.71139.717,000
Apr 29, 2019139.55139.75137.97139.14139.1419,100
Apr 26, 2019138.00138.23137.01137.43137.434,500
Apr 25, 2019138.23138.23136.30137.80137.807,500
Apr 24, 2019139.80139.98137.58138.37138.379,700
Apr 23, 2019138.68139.60138.12138.66138.666,600
Apr 22, 2019137.82138.38134.77138.38138.3810,500
Apr 18, 2019138.70139.91138.16139.29139.2916,200
Apr 17, 2019142.09143.43141.46142.80142.8023,100
Apr 16, 2019146.50146.50143.75146.00146.0043,800
Apr 15, 2019145.37146.08144.78146.08146.0818,900
Apr 12, 2019141.60143.28141.60143.28143.287,500
Apr 11, 2019142.60143.11141.74142.10142.1017,500
Apr 10, 2019141.20142.78141.20142.35142.3531,700
Apr 09, 2019135.99136.00135.13135.89135.8910,000
Apr 08, 2019136.57136.68135.72136.40136.4010,300
Apr 05, 2019133.86136.96133.86136.70136.7031,900
Apr 04, 2019133.62133.75133.07133.58133.585,300
Apr 03, 2019134.99135.32133.90134.02134.029,000
Apr 02, 2019134.05135.92134.05134.68134.6813,400
Apr 01, 2019131.25132.02131.25131.91131.919,300
Mar 29, 2019130.09130.09128.74129.00129.005,000
Mar 29, 20190.44 Dividend
Mar 28, 2019129.67130.08129.11130.08129.649,100
Mar 27, 2019127.77129.64127.22129.37128.9310,100
Mar 26, 2019126.85128.48126.77127.81127.3810,900
Mar 25, 2019126.11126.79125.26125.51125.0915,600
Mar 22, 2019130.83131.15127.86128.60128.179,900
Mar 21, 2019130.04130.89129.80130.60130.166,500
Mar 20, 2019130.61130.61128.65130.14129.707,400
Mar 19, 2019128.88130.38128.85130.38129.9413,000
Mar 18, 2019129.85130.57129.62130.57130.137,700
Mar 15, 2019129.61130.26129.00129.83129.397,800
Mar 14, 2019129.83130.15128.48129.92129.4810,300
Mar 13, 2019132.20132.20130.38130.52130.0810,000
Mar 12, 2019132.15132.15130.96131.15130.7110,500
Mar 11, 2019132.11133.35131.85133.35132.905,900
Mar 08, 2019131.12132.64131.12132.64132.195,000
Mar 07, 2019133.78133.78132.07132.70132.258,900
Mar 06, 2019132.26133.32132.26132.38131.937,100
Mar 05, 2019133.80133.80132.02132.14131.6916,400
Mar 04, 2019133.81133.94131.70132.70132.2512,700
Mar 01, 2019131.89131.89131.14131.64131.195,000
Feb 28, 2019133.98134.00131.12131.27130.8310,600
Feb 27, 2019133.12133.64132.91133.64133.195,600
Feb 26, 2019133.80135.01133.77134.62134.1612,600
Feb 25, 2019133.16133.85132.64133.07132.6212,300
Feb 22, 2019133.40134.00133.14133.52133.074,600
Feb 21, 2019133.01133.01132.37133.00132.557,700
Feb 20, 2019132.56134.40132.55133.38132.9311,800
Feb 19, 2019130.80131.94130.79131.35130.9110,100
Feb 15, 2019129.94131.82129.94131.51131.078,900
Feb 14, 2019128.05129.99127.83129.47129.038,800
Feb 13, 2019127.23128.20127.23127.70127.276,000
Feb 12, 2019127.37127.40126.79127.40126.977,600
Feb 11, 2019125.75126.66125.75126.36125.939,900
Feb 08, 2019125.80127.00125.40126.43126.009,800
Feb 07, 2019125.61126.30125.24126.12125.699,600
Feb 06, 2019125.17126.00125.02125.72125.299,600
Feb 05, 2019124.20125.48123.86125.05124.6314,300
Feb 04, 2019123.95124.06123.01124.06123.6410,800
Feb 01, 2019124.83124.83123.52124.28123.867,800
Jan 31, 2019123.66124.43123.03123.03122.6114,100
Jan 30, 2019122.39123.87122.03123.08122.666,300
Jan 29, 2019120.97123.35120.75122.76122.3410,100
Jan 28, 2019121.97123.41121.97123.31122.895,700
Jan 25, 2019124.19124.82124.18124.60124.184,400
Jan 24, 2019124.05124.05123.05123.63123.216,900
Jan 23, 2019122.90124.10122.85123.57123.155,900
Jan 22, 2019122.65124.19122.65122.77122.359,700
Jan 18, 2019123.74123.74122.79123.05122.6313,100
Jan 17, 2019122.08122.85121.31122.85122.4313,400
Jan 16, 2019124.01124.40123.59123.63123.2110,200
Jan 15, 2019122.05123.27122.05122.61122.208,700
Jan 14, 2019120.91121.63120.36121.25120.8416,500
Jan 11, 2019124.21125.22123.30124.74124.3215,100
Jan 10, 2019123.32124.85123.27124.85124.4312,500
Jan 09, 2019123.76125.23123.76124.75124.3313,900
Jan 08, 2019123.44123.44122.13123.00122.5813,900
Jan 07, 2019121.29122.86121.29122.00121.5911,300
Jan 04, 2019116.36119.15116.21118.70118.3013,700
Jan 03, 2019116.95117.13115.40115.90115.5113,600
Jan 02, 2019113.58115.25113.58115.25114.8620,700
Dec 31, 2018114.71115.42112.99114.02113.6333,100
Dec 28, 2018114.99115.82114.19115.00114.6122,800
Dec 27, 2018112.77114.90111.95114.90114.5139,500
Dec 26, 2018115.30116.07113.15116.07115.6827,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...