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)

400.00 -4.26 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 401.20 402.50 392.49 400.00 128,165 -4.26(-1.05%)
May 05, 2025 402.00 417.50 401.75 404.26 160,406 -2.43(-0.60%)
May 02, 2025 405.67 417.79 404.00 406.69 138,558 +2.50(+0.62%)
May 01, 2025 400.00 406.27 396.42 404.19 62,242 +6.70(+1.69%)
Apr 30, 2025 386.99 397.76 384.49 397.49 60,541 +9.18(+2.36%)
Apr 29, 2025 385.53 389.25 382.89 388.31 46,789 +2.31(+0.60%)
Apr 28, 2025 381.99 390.50 381.10 386.00 90,862 +6.46(+1.70%)
Apr 25, 2025 375.88 380.21 373.07 379.54 104,935 +1.25(+0.33%)
Apr 24, 2025 370.69 379.33 369.00 378.29 67,246 +2.29(+0.61%)
Apr 23, 2025 376.70 379.50 374.13 376.00 99,908 -0.71(-0.19%)
Apr 22, 2025 374.12 379.49 371.33 376.71 132,395 -7.69(-2.00%)
Apr 21, 2025 393.27 393.27 383.22 384.40 59,664 -21.19(-5.22%)
Apr 17, 2025 408.36 408.36 403.02 405.59 45,210 +1.16(+0.29%)
Apr 16, 2025 405.18 407.84 402.42 404.43 43,204 +0.58(+0.14%)
Apr 15, 2025 403.37 410.92 403.37 403.85 62,191 -3.80(-0.93%)
Apr 14, 2025 409.06 411.67 406.42 407.65 60,632 +2.08(+0.51%)
Apr 11, 2025 397.52 406.43 397.52 405.58 86,025 +9.94(+2.51%)
Apr 10, 2025 385.37 398.04 383.28 395.64 95,355 +6.62(+1.70%)
Apr 09, 2025 369.45 390.58 369.26 389.02 130,753 +17.63(+4.75%)
Apr 08, 2025 372.83 380.90 367.00 371.39 104,881 +7.23(+1.98%)
Apr 07, 2025 357.12 369.90 354.13 364.16 110,605 -5.41(-1.46%)
Apr 04, 2025 377.29 381.02 367.71 369.57 115,049 -19.98(-5.13%)
Apr 03, 2025 385.69 395.25 385.67 389.55 54,953 +1.93(+0.50%)
Apr 02, 2025 384.95 391.37 383.51 387.62 44,218 +0.87(+0.22%)
Apr 01, 2025 383.43 391.99 383.43 386.76 74,214 +3.67(+0.96%)
Mar 31, 2025 380.26 383.60 374.93 383.08 80,538 -4.17(-1.08%)
Mar 28, 2025 393.88 393.88 386.09 387.26 94,823 -4.59(-1.17%)
Mar 27, 2025 386.57 395.31 382.43 391.85 87,090 -0.86(-0.22%)
Mar 26, 2025 402.29 403.83 391.81 392.71 99,645 -11.67(-2.89%)
Mar 25, 2025 394.38 405.99 393.48 404.38 108,635 +9.50(+2.40%)
Mar 24, 2025 396.65 399.43 389.69 394.88 174,262 -15.31(-3.73%)
Mar 21, 2025 410.36 419.35 408.27 410.19 150,762 -2.17(-0.53%)
Mar 20, 2025 402.16 412.74 400.83 412.36 161,242 +2.40(+0.58%)
Mar 19, 2025 387.79 411.24 387.30 409.96 284,737 +2.07(+0.51%)
Mar 18, 2025 395.37 413.99 392.44 407.89 215,771 +39.21(+10.63%)
Mar 17, 2025 359.64 369.44 359.20 368.69 89,547 +1.52(+0.41%)
Mar 14, 2025 361.61 369.32 361.61 367.17 57,327 +7.14(+1.98%)
Mar 13, 2025 357.21 361.18 356.49 360.03 55,137 +6.35(+1.80%)
Mar 12, 2025 349.44 354.15 349.07 353.68 38,318 +1.46(+0.41%)
Mar 11, 2025 343.09 352.61 342.50 352.22 42,543 +4.91(+1.41%)
Mar 10, 2025 348.68 348.72 342.46 347.31 94,671 -9.17(-2.57%)
Mar 07, 2025 350.32 356.84 350.11 356.47 56,002 +3.26(+0.92%)
Mar 06, 2025 358.52 358.52 351.65 353.21 71,538 +1.72(+0.49%)
Mar 05, 2025 346.46 351.84 345.09 351.49 89,237 +12.02(+3.54%)
Mar 04, 2025 334.08 343.83 332.85 339.47 137,079 +5.39(+1.61%)
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 Of Service.