Quantcast
ESLT

Elbit Systems Ltd. Ordinary Shares Historical Stock Prices

$122.02
*  
1.76
1.46%
Get ESLT Alerts
*Delayed - data as of Dec. 10, 2018 9:41 ET  -  Find a broker to begin trading ESLT now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    ESLT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:41 121.72 122.145 121.72 122.02 1,478
12/07/2018 121 122.5 120.06 120.26 7,866
12/06/2018 120.67 122.03 120 120.73 16,558
12/04/2018 125.05 125.12 123.22 123.56 23,806
12/03/2018 126.19 126.4 125.22 125.73 12,396
11/30/2018 124.06 124.06 122.01 123.26 15,192
11/29/2018 125.08 125.19 122.45 124.06 18,506
11/28/2018 123.54 125.49 123.54 125.09 13,508
11/27/2018 123.25 123.55 122.54 122.87 13,737
11/26/2018 120.97 123.98 120.97 123.8 22,019
11/23/2018 119.81 120.7 117.8601 120.37 7,016
11/21/2018 118.56 119.48 118.56 119.35 7,556
11/20/2018 115.69 117.47 115.51 116.84 11,743
11/19/2018 118.62 118.62 116.946 117.4 15,972
11/16/2018 117.88 118.35 116 117.69 6,799
11/15/2018 116.95 117.74 115.56 117.74 14,936
11/14/2018 118.92 119.39 116.16 117.01 17,293
11/13/2018 121.07 121.76 119.5 119.57 14,637
11/12/2018 124.49 124.52 121.61 122.35 6,386
11/09/2018 124.31 125.2 123.3798 124.7 13,390
11/08/2018 125.09 125.52 124.73 125.02 14,996
11/07/2018 122.66 124.13 122.52 124 16,333
11/06/2018 120.95 121.38 120.5676 121.25 10,354
11/05/2018 120.39 121.595 119.4 121.4 16,435
11/02/2018 123.53 123.9999 121.5115 122.27 8,403
11/01/2018 120.13 123.4 120.13 123.37 18,476
10/31/2018 118.96 119.99 118.26 119.49 11,224
10/30/2018 117.6 119.3 117.6 119.15 14,480
10/29/2018 120.27 120.35 116.48 117.59 15,254
10/26/2018 117.86 118.55 116.6601 118.4 12,661
10/25/2018 118.28 119.4 118.05 119.02 10,975
10/24/2018 120.17 121.72 118.11 118.52 24,743
10/23/2018 118.62 119.42 117.1001 118.71 18,108
10/22/2018 121.86 122.29 120 120.9 12,496
10/19/2018 121.1025 122.02 121.1025 121.9 9,400
10/18/2018 122.2 122.2 119.96 120.25 8,764
10/17/2018 122.42 122.79 121.4 122.37 9,955
10/16/2018 119.95 122.89 119.95 122.89 17,341
10/15/2018 118.85 118.91 117.41 117.58 21,159
10/12/2018 118.6 120.2 117.94 119.75 34,225
10/11/2018 119.62 120.2332 117.1 117.82 24,843
10/10/2018 125.02 126.7638 120.72 121.05 16,747
10/09/2018 127.73 127.73 125.02 126.06 17,515
10/08/2018 127.7 127.7 125.8 126.86 13,899
10/05/2018 126.47 128.33 126.47 127.41 10,732
10/04/2018 129.35 129.35 126.6853 127.12 29,439
10/03/2018 129.47 129.47 128.475 128.79 18,202
10/02/2018 127.69 127.83 126.82 127.12 11,785
10/01/2018 126 126.75 125.23 126.11 17,904
09/28/2018 126.36 126.77 125.1201 125.52 10,480
09/27/2018 129.39 129.39 126.42 126.85 34,285
09/26/2018 133.57 133.57 132.34 132.37 14,099
09/25/2018 135 135 133.8 135 16,447
09/24/2018 134.67 134.67 132.82 134.04 18,015
09/21/2018 134.85 134.85 133.46 133.84 21,402
09/20/2018 135.98 135.98 134.2 134.91 25,563
09/19/2018 130.16 131.286 130.16 131.15 9,976
09/18/2018 129.75 130.99 129.75 130.46 9,347
09/17/2018 130.2 131.08 129.51 129.7 26,176
09/14/2018 129.48 130.62 127.085 129.48 42,020
09/13/2018 128.51 128.71 127.36 128.71 13,587
09/12/2018 129.56 129.69 128.37 129.1 11,401
09/11/2018 128.43 129.61 127.62 128.72 10,577
09/10/2018 126.84 128.35 126.84 127.84 10,757
09/07/2018 126.72 127.41 126.72 127.11 7,836
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio