Free Trial

Elbit Systems (ESLT) Stock Chart & Stock Price History

→ The best inflation-proof investment (From DTI) (Ad)
Free ESLT Stock Alerts
$200.41
-1.92 (-0.95%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Elbit Systems Stock Price Performance

5 Day
Performance
+0.71%
1 Month
Performance
-0.42%
3 Month
Performance
-4.29%
6 Month
Performance
+3.13%
Year-To-Date
Performance
-6.02%
1 Year
Performance
+3.87%
Receive ESLT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Elbit Systems and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
The best inflation-proof investment
The markets are CRAZY right now. Which is why thousands of investors are flocking into one little-known company.
Click here for the full story

ESLT Stock Chart for Monday, May, 6, 2024

ESLT Chart by TradingView

Elbit Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$202.33$200.41
-0.95%		$201.63$200.0021,537 shs$8.91 billion
05/03/2024$201.40$202.33
+0.46%		$202.80$201.086,914 shs$8.99 billion
05/02/2024$198.99$201.40
+1.21%		$201.40$199.219,029 shs$8.95 billion
05/01/2024$202.92$198.99
-1.94%		$199.60$197.5913,481 shs$8.85 billion
04/30/2024$203.14$202.92
-0.11%		$204.18$202.799,717 shs$9.02 billion
04/29/2024$200.76$203.14
+1.19%		$204.00$201.2520,466 shs$9.03 billion
04/26/2024$199.99$200.76
+0.39%		$200.83$199.009,752 shs$8.92 billion
04/25/2024$203.09$199.99
-1.53%		$201.52$198.5412,586 shs$8.89 billion
04/24/2024$203.21$203.09
-0.06%		$204.28$201.5012,576 shs$9.03 billion
04/23/2024$202.57$203.21
+0.32%		$203.90$201.5011,387 shs$9.03 billion
04/22/2024$201.49$202.57
+0.54%		$202.89$201.7311,385 shs$9.01 billion
04/19/2024$200.30$201.49
+0.59%		$203.14$200.008,154 shs$8.96 billion
04/18/2024$198.02$200.30
+1.15%		$202.50$198.4411,607 shs$8.90 billion
04/17/2024$200.56$198.02
-1.27%		$201.40$196.908,937 shs$8.80 billion
04/16/2024$202.13$200.56
-0.78%		$202.13$199.1713,780 shs$8.91 billion
04/15/2024$195.90$202.13
+3.18%		$205.35$201.7230,532 shs$8.98 billion
04/12/2024$198.34$195.90
-1.23%		$197.22$195.2110,384 shs$8.71 billion
04/11/2024$199.72$198.34
-0.69%		$198.83$196.4417,685 shs$8.82 billion
04/10/2024$202.66$199.72
-1.45%		$200.59$198.6420,436 shs$8.88 billion
04/09/2024$206.31$202.66
-1.77%		$204.43$202.099,554 shs$9.01 billion
04/08/2024$201.26$206.31
+2.51%		$207.13$204.1013,332 shs$9.17 billion
04/05/2024$201.49$201.26
-0.11%		$201.68$200.2413,466 shs$8.95 billion
04/04/2024$205.70$201.49
-2.05%		$203.59$200.5732,724 shs$8.96 billion
04/03/2024$207.06$205.70
-0.66%		$206.00$203.3315,534 shs$9.14 billion
04/02/2024$208.65$207.06
-0.76%		$207.59$205.3315,025 shs$9.20 billion
04/01/2024$210.23$208.65
-0.75%		$210.60$208.518,511 shs$9.27 billion
03/29/2024$210.23$210.23$210.47$208.6231,263 shs$9.34 billion
03/28/2024$211.15$210.23
-0.44%		$210.47$208.6231,259 shs$9.34 billion
03/27/2024$204.57$211.15
+3.22%		$211.30$206.4968,850 shs$9.39 billion
03/26/2024$204.19$204.57
+0.19%		$205.92$204.1835,409 shs$9.09 billion
03/25/2024$202.00$204.19
+1.08%		$205.61$203.7829,436 shs$9.08 billion
03/22/2024$204.40$202.00
-1.17%		$204.97$200.9615,098 shs$8.98 billion
03/21/2024$203.81$204.40
+0.29%		$205.57$203.8317,196 shs$9.09 billion
03/20/2024$201.92$203.81
+0.94%		$203.81$201.6212,731 shs$9.06 billion
03/19/2024$200.64$201.92
+0.64%		$201.94$199.3612,770 shs$8.98 billion
03/18/2024$200.10$200.64
+0.27%		$201.94$200.1713,724 shs$8.92 billion
03/15/2024$198.75$200.10
+0.68%		$200.34$198.8043,205 shs$8.89 billion
03/14/2024$203.26$198.75
-2.22%		$203.30$198.2643,226 shs$8.84 billion
03/13/2024$201.63$203.26
+0.81%		$203.26$200.3942,325 shs$9.04 billion
03/12/2024$206.38$201.63
-2.30%		$201.84$200.2856,568 shs$8.96 billion
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/11/2024$214.94$206.38
-3.98%		$208.76$205.7282,922 shs$9.17 billion
03/08/2024$215.09$214.94
-0.07%		$215.92$213.8019,407 shs$9.55 billion
03/07/2024$214.58$215.09
+0.24%		$215.29$211.4224,862 shs$9.56 billion
03/06/2024$215.44$214.58
-0.40%		$215.51$213.9217,137 shs$9.54 billion
03/05/2024$220.61$215.44
-2.34%		$217.95$215.1431,196 shs$9.58 billion
03/04/2024$225.48$220.61
-2.16%		$222.98$220.3642,587 shs$9.81 billion
03/01/2024$223.34$225.48
+0.96%		$225.64$223.3525,801 shs$10.02 billion
02/29/2024$220.37$223.34
+1.35%		$224.12$221.8828,786 shs$9.93 billion
02/28/2024$223.38$220.37
-1.35%		$221.50$217.4129,077 shs$9.80 billion
02/27/2024$220.05$223.38
+1.51%		$223.49$220.0015,252 shs$9.93 billion
02/26/2024$211.39$220.05
+4.10%		$221.55$216.5436,488 shs$9.78 billion
02/23/2024$210.17$211.39
+0.58%		$211.40$210.267,778 shs$0.00
02/22/2024$206.23$210.17
+1.91%		$210.47$208.5511,473 shs$0.00
02/21/2024$204.92$206.23
+0.64%		$206.85$205.359,442 shs$0.00
02/20/2024$205.07$204.92
-0.07%		$207.07$204.9215,885 shs$0.00
02/19/2024$205.07$205.07$206.22$204.507,700 shs$0.00
02/16/2024$205.05$205.07
+0.01%		$206.22$204.507,774 shs$0.00
02/15/2024$208.11$205.05
-1.47%		$206.21$202.9023,921 shs$9.08 billion
02/14/2024$201.79$208.11
+3.13%		$208.11$204.6612,311 shs$9.21 billion
02/13/2024$204.09$201.79
-1.13%		$203.19$201.5114,254 shs$0.00
02/12/2024$205.23$204.09
-0.56%		$204.64$203.819,421 shs$0.00
02/09/2024$204.47$205.23
+0.37%		$205.66$204.6212,702 shs$0.00
02/08/2024$205.39$204.47
-0.45%		$205.14$203.0815,340 shs$0.00
02/07/2024$209.40$205.39
-1.91%		$207.79$204.5829,972 shs$0.00
02/06/2024$208.50$209.40
+0.43%		$209.67$207.7211,441 shs$0.00
02/05/2024$206.27$208.50
+1.08%		$208.50$206.009,823 shs$0.00

Related Companies:
This page (NASDAQ:ESLT) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
No experience to confident trader, meet my student…
Wealth Builders Institute
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
2024 Oil Boom
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Controversial CEO explains new way to amass wealth
Stansberry Research
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media