ESLT - Elbit Systems Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020157.50158.32156.50156.74156.747,400
Jan 16, 2020155.89157.93155.48157.41157.4117,700
Jan 15, 2020157.40158.53157.40158.02158.0213,200
Jan 14, 2020162.25162.25159.10159.10159.1011,700
Jan 13, 2020159.23161.88158.79161.88161.8811,400
Jan 10, 2020158.91159.10158.08158.35158.3512,000
Jan 09, 2020156.95159.35156.59158.89158.8914,300
Jan 08, 2020158.95159.78158.56159.02159.0214,400
Jan 07, 2020161.20161.37159.21159.21159.2115,900
Jan 06, 2020161.60163.18161.23163.18163.1821,200
Jan 03, 2020158.28158.32157.28158.28158.2814,800
Jan 02, 2020156.00158.40155.78158.18158.1824,600
Dec 31, 2019156.24156.24154.77155.06155.0616,500
Dec 30, 2019155.54156.76154.83155.57155.5757,500
Dec 27, 2019159.00159.00158.04158.87158.8711,700
Dec 26, 2019159.32159.32158.00158.10158.1018,300
Dec 26, 20190.44 Dividend
Dec 24, 2019161.00161.35159.89160.40159.966,700
Dec 23, 2019161.00161.90160.55161.34160.9010,300
Dec 20, 2019161.70162.10161.28161.56161.1215,200
Dec 19, 2019160.87161.00159.92161.00160.5615,700
Dec 18, 2019161.26162.46161.00162.10161.6612,600
Dec 17, 2019161.72162.71161.72162.05161.6112,500
Dec 16, 2019163.00163.27161.56161.80161.3616,400
Dec 13, 2019165.57166.55165.48165.95165.495,700
Dec 12, 2019166.51166.91165.43166.23165.7711,200
Dec 11, 2019166.74167.75166.46167.70167.2418,200
Dec 10, 2019164.50165.99163.99164.78164.336,900
Dec 09, 2019162.59165.27162.59164.13163.6810,100
Dec 06, 2019165.09165.09163.68164.00163.557,100
Dec 05, 2019162.92164.87162.92164.87164.4213,300
Dec 04, 2019164.60165.04162.40163.53163.0819,100
Dec 03, 2019164.11164.72163.82163.82163.3710,800
Dec 02, 2019165.00165.45163.85164.44163.9913,500
Nov 29, 2019164.27165.34164.27165.30164.855,300
Nov 27, 2019163.86163.87163.12163.81163.3611,500
Nov 26, 2019164.58165.97164.49165.00164.5518,500
Nov 25, 2019164.33164.84163.25164.00163.5512,800
Nov 22, 2019160.42161.18159.58160.85160.414,800
Nov 21, 2019161.17162.06160.45160.58160.1410,000
Nov 20, 2019158.32158.94156.76158.91158.4741,800
Nov 19, 2019160.21160.21158.65158.65158.2121,400
Nov 18, 2019160.75161.83160.40160.50160.0650,500
Nov 15, 2019165.09165.68164.74165.36164.9110,000
Nov 14, 2019163.98164.56163.56164.16163.718,500
Nov 13, 2019160.83163.55160.83162.72162.2714,600
Nov 12, 2019159.88161.17159.42160.14159.7014,800
Nov 11, 2019160.31162.20160.00161.51161.0716,800
Nov 08, 2019164.50164.92163.08164.54164.094,900
Nov 07, 2019165.10165.10163.11164.50164.057,800
Nov 06, 2019163.91166.77163.91166.08165.6214,200
Nov 05, 2019162.88164.37162.88164.26163.816,900
Nov 04, 2019162.07162.29161.46161.76161.3211,100
Nov 01, 2019164.71164.98163.85164.98164.534,100
Oct 31, 2019161.74164.05161.43163.91163.466,400
Oct 30, 2019163.98163.98161.61162.08161.648,600
Oct 29, 2019163.81165.54163.81165.52165.0713,800
Oct 28, 2019160.44162.37160.15162.09161.657,700
Oct 25, 2019162.00162.88161.43162.59162.144,900
Oct 24, 2019161.97162.00160.86161.57161.135,200
Oct 23, 2019161.49161.85160.34161.64161.206,100
Oct 22, 2019161.80163.13161.63161.72161.285,300
Oct 21, 2019162.92163.81162.81163.81163.364,900
Oct 18, 2019163.53164.28162.20163.45163.0011,000
Oct 17, 2019164.49164.92163.26163.26162.817,900
Oct 16, 2019165.78166.14164.97166.14165.683,800
Oct 15, 2019165.10166.56164.80166.56166.109,300
Oct 14, 2019165.09165.09163.24163.59163.144,800
Oct 11, 2019163.35164.58163.30164.58164.132,400
Oct 10, 2019163.64163.76162.75162.75162.305,700
Oct 09, 2019162.50164.52162.47163.74163.297,100
Oct 08, 2019164.03164.09162.49162.49162.045,500
Oct 07, 2019164.36164.96163.36164.25163.806,600
Oct 04, 2019163.59165.01163.27163.59163.148,200
Oct 03, 2019160.31162.90160.31162.58162.135,500
Oct 02, 2019161.89162.25160.94161.70161.2610,400
Oct 01, 2019164.74164.81163.20163.80163.359,300
Sep 30, 2019164.75165.14164.00164.77164.329,700
Sep 27, 2019165.00165.38163.02163.29162.8430,900
Sep 26, 2019163.19165.54162.96164.54164.0911,300
Sep 25, 2019163.70165.03162.81164.65164.2015,300
Sep 24, 2019164.75166.52163.85164.32163.8715,100
Sep 23, 2019161.47163.44161.47163.19162.7413,600
Sep 20, 2019161.43161.97160.42160.50160.068,100
Sep 19, 2019161.34162.80161.34161.88161.4411,000
Sep 18, 2019158.99159.92157.99159.92159.4811,200
Sep 17, 2019156.64158.00156.64157.73157.306,200
Sep 16, 2019158.79159.19157.21157.74157.3110,500
Sep 13, 2019156.73158.88156.73157.43157.007,700
Sep 12, 2019158.27158.29156.99156.99156.569,000
Sep 11, 2019155.88157.91155.88157.85157.4212,100
Sep 10, 2019154.61155.40154.33155.23154.8015,200
Sep 09, 2019158.00158.00155.85156.25155.8211,200
Sep 06, 2019161.98161.98159.61159.72159.287,100
Sep 06, 20190.44 Dividend
Sep 05, 2019160.68161.00159.77160.36159.4812,800
Sep 04, 2019161.67162.52160.68161.08160.2029,700
Sep 03, 2019156.40158.76156.40157.52156.6622,300
Aug 30, 2019154.85155.33154.53155.02154.1714,300
Aug 29, 2019154.23154.87153.90154.61153.7613,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...