ESLT - ELBIT SYSTEMS LTD
367.74
7.150 1.944%
Share volume: 57,184
Last Updated: 03-14-2025
Aircraft/Misc. Aircraft Parts & Auxiliary Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$360.59
7.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $362.17 | $362.17 | $369.90 | $369.90 | $362.17 | $362.17 | $367.74 | $367.74 | 57,184 | $57,184.00 |
| 03-13-2025 | $357.77 | $357.77 | $361.75 | $361.75 | $357.05 | $357.05 | $360.59 | $360.59 | 55,052 | $55,052.00 |
| 03-12-2025 | $349.99 | $349.99 | $354.70 | $354.70 | $349.62 | $349.62 | $354.23 | $354.23 | 38,260 | $38,260.00 |
| 03-11-2025 | $343.63 | $343.63 | $353.16 | $353.16 | $343.03 | $343.03 | $352.77 | $352.77 | 42,477 | $42,477.00 |
| 03-10-2025 | $349.22 | $349.22 | $349.26 | $349.26 | $343.00 | $343.00 | $347.85 | $347.85 | 94,524 | $94,524.00 |
| 03-07-2025 | $350.87 | $350.87 | $357.40 | $357.40 | $350.66 | $350.66 | $357.03 | $357.03 | 55,915 | $55,915.00 |
| 03-06-2025 | $359.08 | $359.08 | $359.08 | $359.08 | $352.20 | $352.20 | $353.76 | $353.76 | 71,462 | $71,462.00 |
| 03-05-2025 | $347.00 | $347.00 | $352.39 | $352.39 | $345.63 | $345.63 | $352.04 | $352.04 | 89,180 | $89,180.00 |
| 03-04-2025 | $334.60 | $334.60 | $344.37 | $344.37 | $333.37 | $333.37 | $340.00 | $340.00 | 136,882 | $136,882.00 |
| 03-03-2025 | $333.99 | $333.99 | $338.10 | $338.10 | $328.32 | $328.32 | $334.60 | $334.60 | 100,971 | $100,971.00 |