tiprankstipranks
Trending News
More News >
Elbit Systems Ltd (IL:ESLT)
:ESLT
Israel Market
Advertisement

Elbit Systems (ESLT) Historical Prices

Compare
30 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 20, 2025
153,900.00
156,950.00
152,510.00
156,170.00
156,170.00
+1.47%
57,578
0.68
Aug 19, 2025
158,050.00
158,300.00
152,400.00
153,900.00
153,900.00
-2.53%
66,267
0.78
Aug 18, 2025
156,500.00
158,660.00
155,950.00
157,900.00
157,900.00
+2.98%
56,591
0.67
Aug 17, 2025
157,500.00
158,300.00
153,200.00
153,330.00
153,330.00
-2.65%
26,980
0.32
Aug 14, 2025
154,500.00
158,490.00
154,500.00
157,500.00
157,500.00
+0.73%
68,195
0.80
Aug 13, 2025
158,930.00
163,290.00
154,420.00
156,360.00
156,360.00
+4.29%
128,922
1.52
Aug 12, 2025
152,500.00
153,500.00
149,750.00
149,930.00
149,930.00
-2.90%
63,303
0.73
Aug 11, 2025
153,700.00
154,990.00
148,500.00
154,400.00
154,400.00
+0.59%
99,515
1.17
Aug 10, 2025
154,030.00
155,580.00
153,400.00
153,500.00
153,500.00
-5.83%
45,464
0.53
Aug 07, 2025
165,300.00
166,740.00
161,900.00
163,000.00
163,000.00
-1.39%
531,934
6.79
Aug 06, 2025
168,650.00
168,670.00
163,750.00
165,300.00
165,300.00
-2.48%
93,691
1.09
Aug 05, 2025
166,890.00
170,370.00
164,540.00
169,500.00
169,500.00
+3.67%
124,233
1.45
Aug 04, 2025
157,300.00
163,500.00
156,800.00
163,500.00
163,500.00
+4.27%
134,924
1.59
Jul 31, 2025
155,550.00
158,550.00
154,500.00
156,800.00
156,800.00
+1.61%
97,420
1.15
Jul 30, 2025
152,980.00
154,350.00
151,300.00
154,310.00
154,310.00
+1.39%
56,945
0.67
Jul 29, 2025
150,690.00
152,880.00
150,000.00
152,200.00
152,200.00
0.00%
50,844
0.60
Jul 28, 2025
154,000.00
154,360.00
152,000.00
152,200.00
152,200.00
-0.12%
64,971
0.75
Jul 27, 2025
151,500.00
152,830.00
151,350.00
152,390.00
152,390.00
+0.91%
44,185
0.51
Jul 24, 2025
140,840.00
151,020.00
140,100.00
151,020.00
151,020.00
+1.99%
215,862
2.52
Jul 23, 2025
146,210.00
148,810.00
146,010.00
148,070.00
148,070.00
+0.61%
51,664
0.61
Jul 22, 2025
146,110.00
148,750.00
145,120.00
147,170.00
147,170.00
-0.49%
74,891
0.89
Jul 21, 2025
144,700.00
148,200.00
143,600.00
147,900.00
147,900.00
+2.16%
62,192
0.74
Jul 20, 2025
144,900.00
145,890.00
143,600.00
144,770.00
144,770.00
-0.09%
17,409
0.21
Jul 17, 2025
145,490.00
145,800.00
142,010.00
144,900.00
144,900.00
-2.39%
102,980
1.22
Jul 16, 2025
149,500.00
151,040.00
147,050.00
148,450.00
148,450.00
-1.10%
44,829
0.53
Jul 15, 2025
151,000.00
151,300.00
148,360.00
150,100.00
150,100.00
-0.25%
48,953
0.57
Jul 14, 2025
148,200.00
151,000.00
146,610.00
150,480.00
150,480.00
+1.54%
44,362
0.52
Jul 13, 2025
147,090.00
148,200.00
146,500.00
148,200.00
148,200.00
0.00%
20,709
0.24
Jul 10, 2025
151,000.00
151,700.00
147,560.00
148,200.00
148,200.00
-1.20%
68,055
0.78
Jul 09, 2025
148,940.00
150,000.00
147,310.00
150,000.00
150,000.00
+1.52%
75,764
0.87
Jul 08, 2025
148,320.00
150,790.00
147,530.00
147,750.00
147,750.00
-1.10%
72,115
0.82
Jul 07, 2025
148,500.00
149,940.00
146,510.00
149,390.00
149,390.00
+0.60%
58,865
0.67
Jul 06, 2025
147,100.00
148,900.00
147,100.00
148,500.00
148,500.00
+1.01%
23,947
0.27
Jul 03, 2025
147,900.00
149,370.00
145,500.00
147,020.00
147,020.00
-0.59%
70,209
0.79
Jul 02, 2025
147,470.00
148,290.00
146,050.00
147,900.00
147,900.00
-1.92%
68,642
0.77
Jul 01, 2025
152,670.00
153,570.00
150,180.00
150,800.00
150,800.00
+0.67%
67,392
0.74
Jun 30, 2025
149,500.00
150,800.00
148,380.00
149,800.00
149,800.00
+0.33%
63,185
0.69
Jun 29, 2025
147,900.00
149,800.00
146,430.00
149,300.00
149,300.00
+0.81%
27,076
0.29
Jun 26, 2025
146,010.00
149,000.00
145,990.00
148,100.00
148,100.00
0.00%
109,283
1.18
Jun 25, 2025
144,600.00
150,250.00
144,400.00
148,100.00
148,100.00
+2.78%
80,461
0.87
Jun 24, 2025
147,050.00
147,760.00
141,630.00
144,100.00
144,100.00
-5.40%
92,528
0.98
Jun 23, 2025
148,504.78
152,469.30
147,755.81
152,319.51
152,319.51
+2.57%
109,395
1.14
Jun 22, 2025
151,660.42
152,159.73
147,755.82
148,504.78
148,504.78
-2.00%
46,779
0.48
Jun 19, 2025
153,158.35
154,586.38
150,911.45
151,540.59
151,540.59
-3.17%
82,594
0.85
Jun 18, 2025
158,600.83
161,376.99
155,684.86
156,503.73
156,503.73
-1.12%
72,570
0.75
Jun 17, 2025
158,780.58
160,568.11
155,834.65
158,281.27
158,281.27
-0.75%
67,197
0.69
Jun 16, 2025
162,755.09
164,772.30
159,070.18
159,479.61
159,479.61
-1.23%
89,705
0.92
Jun 15, 2025
162,755.09
163,524.02
160,078.79
161,466.87
161,466.87
+6.00%
86,479
0.89
Jun 12, 2025
149,793.00
152,669.02
148,654.57
152,329.49
152,329.49
+2.79%
91,069
0.94
Jun 11, 2025
145,419.04
148,195.21
142,333.31
148,195.21
148,195.21
+0.68%
52,906
0.55
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis