Elbit Systems Ltd (ESLT) Historical Stock Data
250.11 ↑0.80 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESLT is up 0.02% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-18 | 236.11 | 235.14 | ↓$0.97 (-0.41%) | 234.48 | 236.63 | 27.68K |
| 2024-11-15 | 237.70 | 236.88 | ↓$0.82 (-0.34%) | 235.36 | 238.02 | 14.63K |
| 2024-11-14 | 237.49 | 237.22 | ↓$0.27 (-0.11%) | 236.73 | 240.48 | 29.35K |
| 2024-11-13 | 240.01 | 238.37 | ↓$1.64 (-0.68%) | 237.42 | 240.74 | 19.22K |
| 2024-11-12 | 238.29 | 241.30 | ↑$3.01 (1.26%) | 238.29 | 241.30 | 32.44K |
| 2024-11-11 | 232.46 | 235.28 | ↑$2.82 (1.21%) | 232.46 | 235.28 | 28.80K |
| 2024-11-08 | 229.79 | 229.97 | ↑$0.18 (0.08%) | 228.93 | 231.48 | 15.81K |
| 2024-11-07 | 231.39 | 230.13 | ↓$1.26 (-0.54%) | 229.70 | 231.82 | 20.93K |
| 2024-11-06 | 232.88 | 232.83 | ↓$0.05 (-0.02%) | 230.87 | 232.88 | 30.62K |
| 2024-11-05 | 235.00 | 236.24 | ↑$1.24 (0.53%) | 234.72 | 237.70 | 41.29K |
| 2024-11-04 | 230.44 | 228.55 | ↓$1.89 (-0.82%) | 228.30 | 230.44 | 16.12K |
| 2024-11-01 | 228.38 | 228.71 | ↑$0.33 (0.14%) | 228.16 | 229.30 | 12.39K |
| 2024-10-31 | 231.26 | 228.10 | ↓$3.16 (-1.37%) | 226.90 | 231.26 | 31.72K |
| 2024-10-30 | 228.40 | 228.24 | ↓$0.16 (-0.07%) | 227.70 | 230.64 | 34.84K |
| 2024-10-29 | 228.81 | 227.51 | ↓$1.30 (-0.57%) | 226.17 | 228.81 | 43.98K |
| 2024-10-28 | 225.73 | 226.97 | ↑$1.24 (0.55%) | 224.72 | 229.70 | 78.62K |
| 2024-10-25 | 209.42 | 210.33 | ↑$0.91 (0.43%) | 208.53 | 210.33 | 19K |
| 2024-10-24 | 207.78 | 208.44 | ↑$0.66 (0.32%) | 207.74 | 208.68 | 14.60K |
| 2024-10-23 | 209.55 | 207.88 | ↓$1.67 (-0.80%) | 207.71 | 209.68 | 11K |
| 2024-10-22 | 213.35 | 210.53 | ↓$2.82 (-1.32%) | 210.53 | 213.35 | 18.61K |
| 2024-10-21 | 212.64 | 213.54 | ↑$0.90 (0.42%) | 212.30 | 213.78 | 21.35K |
| 2024-10-18 | 211.63 | 212.27 | ↑$0.64 (0.30%) | 211.59 | 212.73 | 19.16K |
| 2024-10-17 | 210.09 | 212.25 | ↑$2.16 (1.03%) | 210.09 | 212.37 | 14.14K |
| 2024-10-16 | 210.14 | 209.80 | ↓$0.34 (-0.16%) | 209.45 | 210.14 | 6.81K |
| 2024-10-15 | 211.31 | 209.20 | ↓$2.11 (-1.00%) | 207.09 | 211.50 | 23.15K |
| 2024-10-14 | 210.01 | 210.48 | ↑$0.47 (0.22%) | 209.60 | 211.50 | 25.21K |
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