Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elbit Systems Ltd. - Ordinary Shares (NQ: ESLT )

360.59 +6.36 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 357.77 361.75 357.05 360.59 55,052 +6.36(+1.80%)
Mar 12, 2025 349.99 354.70 349.62 354.23 38,259 +1.46(+0.41%)
Mar 11, 2025 343.63 353.15 343.03 352.77 42,477 +4.92(+1.41%)
Mar 10, 2025 349.22 349.26 343.00 347.85 94,524 -9.18(-2.57%)
Mar 07, 2025 350.87 357.40 350.66 357.03 55,915 +3.27(+0.92%)
Mar 06, 2025 359.08 359.08 352.20 353.76 71,427 +1.72(+0.49%)
Mar 05, 2025 347.00 352.39 345.63 352.04 89,098 +12.04(+3.54%)
Mar 04, 2025 334.60 344.37 333.37 340.00 136,866 +5.40(+1.61%)
Mar 03, 2025 333.99 338.10 328.32 334.60 100,969 +23.61(+7.59%)
Feb 28, 2025 305.46 310.99 303.06 310.99 42,068 +5.25(+1.72%)
Feb 27, 2025 304.63 307.38 302.88 305.74 32,792 +2.61(+0.86%)
Feb 26, 2025 300.42 307.23 299.00 303.13 37,215 +3.99(+1.33%)
Feb 25, 2025 298.74 301.72 297.52 299.14 22,444 +1.58(+0.53%)
Feb 24, 2025 297.31 298.29 294.99 297.56 23,665 +1.54(+0.52%)
Feb 21, 2025 301.11 301.11 295.00 296.02 25,881 -4.28(-1.43%)
Feb 20, 2025 300.90 301.06 296.93 300.30 27,485 -0.60(-0.20%)
Feb 19, 2025 301.99 302.00 299.35 300.90 29,170 +3.36(+1.13%)
Feb 18, 2025 298.17 301.92 296.98 297.54 33,617 +0.56(+0.19%)
Feb 14, 2025 297.10 297.82 295.41 296.98 24,692 +0.64(+0.22%)
Feb 13, 2025 297.72 299.72 296.34 296.34 28,717 -1.28(-0.43%)
Feb 12, 2025 297.32 300.44 295.91 297.62 31,793 -4.56(-1.51%)
Feb 11, 2025 302.09 304.47 301.99 302.18 27,341 -1.42(-0.47%)
Feb 10, 2025 305.60 305.60 303.22 303.60 28,932 -1.89(-0.62%)
Feb 07, 2025 305.17 307.98 305.17 305.49 14,626 -0.20(-0.07%)
Feb 06, 2025 307.94 308.90 305.62 305.69 21,225 -6.18(-1.98%)
Feb 05, 2025 310.30 313.89 310.03 311.87 37,195 +4.72(+1.54%)
Feb 04, 2025 304.80 307.53 304.31 307.15 23,150 +3.94(+1.30%)
Feb 03, 2025 301.98 304.00 299.77 303.21 30,398 -2.34(-0.77%)
Jan 31, 2025 304.80 308.00 303.00 305.55 37,082 +1.24(+0.41%)
Jan 30, 2025 299.50 304.31 299.40 304.31 23,274 +0.71(+0.23%)
Jan 29, 2025 302.72 305.00 301.49 303.60 35,613 +7.51(+2.54%)
Jan 28, 2025 295.39 296.90 295.39 296.09 21,285 +1.67(+0.57%)
Jan 27, 2025 294.44 296.80 293.61 294.42 31,891 -6.65(-2.21%)
Jan 24, 2025 299.77 301.60 299.77 301.07 25,338 +0.75(+0.25%)
Jan 23, 2025 300.31 301.49 299.27 300.32 26,724 -3.73(-1.23%)
Jan 22, 2025 306.00 306.28 301.88 304.05 43,764 -3.65(-1.19%)
Jan 21, 2025 301.63 308.96 301.63 307.70 69,940 +9.88(+3.32%)
Jan 17, 2025 296.27 298.83 296.27 297.82 35,585 +3.91(+1.33%)
Jan 16, 2025 294.30 295.82 293.61 293.91 27,634 -0.64(-0.22%)
Jan 15, 2025 294.01 295.08 292.89 294.55 58,045 +2.53(+0.87%)
Jan 14, 2025 290.41 293.50 290.41 292.02 65,305 +3.99(+1.39%)
Jan 13, 2025 287.26 290.66 286.04 288.03 91,866 +7.31(+2.60%)
Jan 10, 2025 285.47 286.55 279.09 280.72 54,155 +6.66(+2.43%)
Jan 08, 2025 271.18 274.21 270.45 274.06 47,796 +8.27(+3.11%)
Jan 07, 2025 269.44 270.00 265.54 265.79 32,467 +4.32(+1.65%)
Jan 06, 2025 264.06 265.90 261.01 261.47 29,280 -2.22(-0.84%)
Jan 03, 2025 261.62 263.69 261.00 263.69 17,823 +1.31(+0.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.