Elbit Systems Ltd (ESLT) Historical Stock Data
262.38 ↑4.31 (1.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESLT is up 0.15% a day on average. There have been 15 days where Elbit Systems Ltd closed green and 15 days where ESLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 262.57 | 262.38 | ↓$0.19 (-0.07%) | 258.71 | 262.74 | 42.41K |
| 2024-12-31 | 258.83 | 258.07 | ↓$0.76 (-0.29%) | 258.07 | 260.47 | 21.62K |
| 2024-12-30 | 257.12 | 258.60 | ↑$1.48 (0.58%) | 257.12 | 261.09 | 46.70K |
| 2024-12-27 | 258.46 | 257.33 | ↓$1.13 (-0.44%) | 256.07 | 259.61 | 33.66K |
| 2024-12-26 | 256.31 | 258.46 | ↑$2.15 (0.84%) | 255.01 | 258.46 | 28.39K |
| 2024-12-24 | 260.66 | 262.29 | ↑$1.63 (0.63%) | 260.36 | 263.09 | 22.39K |
| 2024-12-23 | 260.77 | 262.18 | ↑$1.41 (0.54%) | 259.80 | 262.18 | 23.06K |
| 2024-12-20 | 258.00 | 257.78 | ↓$0.22 (-0.09%) | 257.64 | 263.92 | 270.90K |
| 2024-12-19 | 257.48 | 259.31 | ↑$1.83 (0.71%) | 257.48 | 261.00 | 45.27K |
| 2024-12-18 | 259.82 | 258.40 | ↓$1.42 (-0.55%) | 257.43 | 263.60 | 42.57K |
| 2024-12-17 | 261.25 | 258.95 | ↓$2.30 (-0.88%) | 257.99 | 261.47 | 48.20K |
| 2024-12-16 | 257.10 | 263.50 | ↑$6.40 (2.49%) | 257.10 | 266.35 | 80.99K |
| 2024-12-13 | 254.00 | 251.43 | ↓$2.57 (-1.01%) | 251.26 | 254.00 | 21.95K |
| 2024-12-12 | 251.54 | 254.72 | ↑$3.18 (1.26%) | 251.54 | 254.97 | 26.60K |
| 2024-12-11 | 251.50 | 251.39 | ↓$0.11 (-0.04%) | 249.65 | 252.85 | 38.96K |
| 2024-12-10 | 246.50 | 247.82 | ↑$1.32 (0.54%) | 245.74 | 249.89 | 32.46K |
| 2024-12-09 | 249.25 | 243.51 | ↓$5.74 (-2.30%) | 243.51 | 249.25 | 21.86K |
| 2024-12-06 | 250.78 | 251.61 | ↑$0.83 (0.33%) | 250.78 | 252.89 | 27.92K |
| 2024-12-05 | 246.55 | 250.50 | ↑$3.95 (1.60%) | 246.07 | 250.52 | 43.60K |
| 2024-12-04 | 247.97 | 247.52 | ↓$0.45 (-0.18%) | 246.55 | 248.64 | 31.21K |
| 2024-12-03 | 247.50 | 249.99 | ↑$2.49 (1.01%) | 246.42 | 249.99 | 36.42K |
| 2024-12-02 | 243.58 | 244.88 | ↑$1.30 (0.53%) | 243.58 | 245.17 | 21.79K |
| 2024-11-29 | 245.66 | 244.18 | ↓$1.48 (-0.60%) | 243.18 | 247.00 | 24.94K |
| 2024-11-27 | 248.53 | 244.55 | ↓$3.98 (-1.60%) | 244.04 | 248.61 | 36.58K |
| 2024-11-26 | 255.02 | 253.00 | ↓$2.02 (-0.79%) | 253.00 | 255.02 | 17.43K |
| 2024-11-25 | 253.14 | 253.11 | ↓$0.03 (-0.01%) | 251.23 | 254.96 | 37.23K |
| 2024-11-22 | 250.08 | 250.11 | ↑$0.03 (0.01%) | 248.83 | 251.20 | 18.29K |
| 2024-11-21 | 249.11 | 249.31 | ↑$0.20 (0.08%) | 246.69 | 250.39 | 17.10K |
| 2024-11-20 | 251.16 | 248.67 | ↓$2.49 (-0.99%) | 247.17 | 251.49 | 42.29K |
| 2024-11-19 | 241.70 | 249.61 | ↑$7.91 (3.27%) | 241.65 | 252.50 | 123.45K |
Create an account or log in to view more rows.
$ESLT when this finally break out we could see huge upside
$ESLT ugh oh
we heatin back up
$ESLT upupup!
$ESLT Awaiting buy signal..
$ESLT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ESLT lmao wtf was that
$ESLT let’s buy NOW!!!
$ESLT so tired of this pos let's fly already
$ESLT to the moon
$ESLT last chance to load imo