Get the Stockscreener App
200.76
0.39%
+0.77
Elbit Systems Ltd. Stock (ESLT) Price History
The historical daily chart and data for Elbit Systems Ltd. stock (ESLT), show that the latest closing stock price as of April 26, 2024, is $200.76.
- Elbit Systems Ltd. all-time high stock price is $244.80, occurred on August 10, 2022.
- The lowest Elbit Systems Ltd. stock price recorded was $54.63 on February 03, 2014. Since then, Elbit Systems Ltd.'s stock price has risen over 267.49% to $200.76 now.
- The 52-week high stock price for ESLT is $225.64, representing a 12.39% increase from the current share price, occurred on March 01, 2024.
- The 52-week low stock price for ESLT is $183.80, indicating a -8.45% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Elbit Systems Ltd. (ESLT) stock in the beginning of 2023 was $175.44. The stock closed the year at $164.04, a loss of over -6.50% for the year.
The table below shows more information about ESLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $200.8 | $199.0 | $1.83 | 9,527.0 | +0.39% |
| Apr 25, 2024 | $201.5 | $198.5 | $2.98 | 12,586.0 | -1.53% |
| Apr 24, 2024 | $204.3 | $201.5 | $2.78 | 12,576.0 | -0.06% |
| Apr 23, 2024 | $204.0 | $201.5 | $2.50 | 11,387.0 | +0.32% |
| Apr 22, 2024 | $202.9 | $201.7 | $1.16 | 11,385.0 | +0.54% |
| Apr 19, 2024 | $203.1 | $200.0 | $3.14 | 8,154.0 | +0.59% |
| Apr 18, 2024 | $202.5 | $198.4 | $4.06 | 11,607.0 | +1.15% |
| Apr 17, 2024 | $201.4 | $196.9 | $4.50 | 8,929.0 | -1.27% |
| Apr 16, 2024 | $202.1 | $199.2 | $2.96 | 13,781.0 | -0.78% |
| Apr 15, 2024 | $205.3 | $201.7 | $3.69 | 30,532.0 | +3.18% |
| Apr 12, 2024 | $197.2 | $195.2 | $2.01 | 10,384.0 | -1.23% |
| Apr 11, 2024 | $198.8 | $196.4 | $2.38 | 17,685.0 | -0.69% |
| Apr 10, 2024 | $200.6 | $198.6 | $1.95 | 20,436.0 | -1.45% |
| Apr 09, 2024 | $204.4 | $202.1 | $2.36 | 9,554.0 | -1.76% |
| Apr 08, 2024 | $207.1 | $204.1 | $3.03 | 10,581.0 | +2.50% |
| Apr 05, 2024 | $201.7 | $200.2 | $1.44 | 13,526.0 | -0.11% |
| Apr 04, 2024 | $203.6 | $200.6 | $3.02 | 32,724.0 | -2.05% |
| Apr 03, 2024 | $206.0 | $203.3 | $2.67 | 15,534.0 | -0.66% |
| Apr 02, 2024 | $207.6 | $205.3 | $2.27 | 15,025.0 | -0.76% |
Elbit Systems Ltd. Stock (ESLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Elbit Systems Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Elbit Systems Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Elbit Systems Ltd. Stock (ESLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $210.6 | $195.2 | $15.39 | 293,951.0 | -4.50% |
| Mar, 2024 | $225.6 | $198.3 | $27.38 | 665,764.0 | -5.87% |
| Feb, 2024 | $224.2 | $201.5 | $22.68 | 324,232.0 | +8.00% |
| Jan, 2024 | $215.9 | $202.3 | $13.57 | 364,522.0 | -3.02% |
Elbit Systems Ltd. Stock (ESLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $217.4 | $201.7 | $15.71 | 529,927.0 | +5.38% |
| Nov, 2023 | $212.5 | $184.9 | $27.57 | 654,822.0 | +8.50% |
| Oct, 2023 | $215.8 | $183.8 | $31.96 | 754,281.0 | -5.79% |
| Sep, 2023 | $204.7 | $196.1 | $8.52 | 252,918.0 | +0.36% |
| Aug, 2023 | $217.2 | $193.9 | $23.31 | 396,045.0 | -7.05% |
| Jul, 2023 | $225.2 | $196.8 | $28.45 | 386,709.0 | +1.56% |
| Jun, 2023 | $214.7 | $195.2 | $19.47 | 457,081.0 | +1.27% |
| May, 2023 | $212.0 | $184.6 | $27.41 | 555,731.0 | +12.26% |
| Apr, 2023 | $184.5 | $169.2 | $15.32 | 429,725.0 | +7.99% |
| Mar, 2023 | $180.4 | $166.1 | $14.28 | 812,235.0 | +0.76% |
| Feb, 2023 | $173.3 | $162.0 | $11.33 | 781,121.0 | -0.15% |
| Jan, 2023 | $175.5 | $163.6 | $11.86 | 712,290.0 | +3.13% |
Elbit Systems Ltd. Stock (ESLT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $178.3 | $162.3 | $15.95 | 687,839.0 | -6.06% |
| Nov, 2022 | $204.3 | $164.0 | $40.26 | 430,372.0 | -13.87% |
| Oct, 2022 | $210.0 | $189.8 | $20.18 | 404,595.0 | +6.61% |
| Sep, 2022 | $210.3 | $188.0 | $22.35 | 463,232.0 | -9.65% |
| Aug, 2022 | $244.8 | $203.8 | $40.97 | 741,451.0 | -9.17% |
| Jul, 2022 | $233.2 | $214.2 | $19.08 | 361,306.0 | +1.04% |
| Jun, 2022 | $232.8 | $191.0 | $41.77 | 523,292.0 | +12.00% |
| May, 2022 | $220.8 | $192.4 | $28.36 | 588,071.0 | -4.48% |
| Apr, 2022 | $225.0 | $213.5 | $11.48 | 441,944.0 | -2.76% |
| Mar, 2022 | $239.0 | $195.2 | $43.75 | 1,006,637.0 | +6.98% |
| Feb, 2022 | $207.0 | $163.7 | $43.27 | 541,302.0 | +24.31% |
| Jan, 2022 | $182.8 | $159.0 | $23.85 | 1,694,139.0 | -4.81% |
0.65%
0.17%
Cap:
|
Volume (24h):