-
5 DAY PERFORMANCE
+2.18% -
1 MONTH PERFORMANCE
-2.21% -
3 MONTH PERFORMANCE
+11.65% -
6 MONTH PERFORMANCE
-4.22% -
YEAR-TO-DATE PERFORMANCE
-6.29% -
1 YEAR PERFORMANCE
+0.94%
Elbit Systems Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $199.18 | $199.86 (0.34%) | $199.87 | $198.09 | 27,544 | $8.89 B |
| 09/27/2024 | $195.94 | $195.03 (-0.46%) | $196.32 | $194.39 | 65,600 | $8.67 B |
| 09/26/2024 | $195.10 | $195.57 (0.24%) | $196.68 | $195.10 | 19,532 | $8.70 B |
| 09/25/2024 | $194.19 | $194.10 (-0.05%) | $195.32 | $193.73 | 35,402 | $8.63 B |
| 09/24/2024 | $195.74 | $194.20 (-0.79%) | $195.86 | $193.86 | 21,028 | $8.64 B |
| 09/23/2024 | $191.28 | $191.84 (0.29%) | $192.04 | $190.78 | 23,300 | $8.53 B |
| 09/20/2024 | $189.94 | $192.24 (1.21%) | $193.20 | $189.94 | 35,311 | $8.55 B |
| 09/19/2024 | $190.99 | $191.89 (0.47%) | $192.16 | $188.53 | 38,332 | $8.53 B |
| 09/18/2024 | $191.97 | $192.07 (0.05%) | $193.40 | $191.47 | 31,608 | $8.54 B |
| 09/17/2024 | $189.72 | $192.21 (1.31%) | $192.39 | $189.59 | 62,808 | $8.55 B |
| 09/16/2024 | $195.89 | $196.26 (0.19%) | $196.89 | $194.45 | 27,800 | $8.73 B |
| 09/13/2024 | $198.31 | $198.35 (0.02%) | $199.00 | $197.94 | 14,100 | $8.82 B |
| 09/12/2024 | $196.62 | $198.19 (0.8%) | $198.20 | $195.36 | 17,700 | $8.81 B |
| 09/11/2024 | $196.60 | $195.22 (-0.7%) | $196.60 | $192.45 | 29,100 | $8.68 B |
| 09/10/2024 | $198.61 | $197.70 (-0.46%) | $198.61 | $197.04 | 12,529 | $8.79 B |
| 09/09/2024 | $198.41 | $197.52 (-0.45%) | $198.55 | $196.85 | 15,500 | $8.78 B |
| 09/06/2024 | $201.23 | $199.13 (-1.04%) | $201.23 | $197.81 | 11,000 | $8.86 B |
| 09/05/2024 | $201.23 | $201.99 (0.38%) | $202.96 | $200.39 | 20,700 | $8.98 B |
| 09/04/2024 | $198.78 | $200.74 (0.99%) | $201.25 | $198.26 | 14,422 | $8.93 B |
| 09/03/2024 | $203.08 | $201.61 (-0.72%) | $203.90 | $201.22 | 18,600 | $8.97 B |
| 08/30/2024 | $206.00 | $204.36 (-0.8%) | $206.00 | $203.17 | 18,402 | $9.09 B |
| 08/29/2024 | $203.36 | $203.79 (0.21%) | $204.33 | $202.77 | 25,745 | $9.06 B |
| 08/28/2024 | $201.14 | $201.00 (-0.07%) | $202.07 | $200.89 | 10,800 | $8.94 B |
| 08/27/2024 | $200.40 | $200.66 (0.13%) | $200.73 | $199.55 | 9,620 | $8.92 B |
| 08/26/2024 | $201.29 | $200.41 (-0.44%) | $202.17 | $200.41 | 18,600 | $8.91 B |
| 08/23/2024 | $199.50 | $199.00 (-0.25%) | $199.50 | $198.53 | 6,702 | $8.85 B |
| 08/22/2024 | $198.02 | $198.03 (0.01%) | $199.10 | $197.62 | 14,700 | $8.81 B |
| 08/21/2024 | $197.05 | $198.44 (0.71%) | $198.71 | $196.45 | 18,700 | $8.83 B |
| 08/20/2024 | $201.53 | $201.44 (-0.04%) | $201.58 | $200.59 | 13,500 | $8.96 B |
| 08/19/2024 | $199.20 | $199.71 (0.26%) | $200.03 | $197.56 | 16,831 | $8.88 B |
| 08/16/2024 | $200.00 | $200.17 (0.09%) | $201.53 | $199.73 | 17,118 | $8.90 B |
| 08/15/2024 | $198.44 | $199.37 (0.47%) | $200.00 | $198.44 | 43,330 | $8.87 B |
| 08/14/2024 | $194.80 | $196.44 (0.84%) | $198.91 | $194.80 | 49,043 | $8.74 B |
| 08/13/2024 | $189.94 | $190.00 (0.03%) | $191.83 | $189.22 | 28,716 | $8.45 B |
| 08/12/2024 | $189.21 | $187.92 (-0.68%) | $189.21 | $186.90 | 20,308 | $8.36 B |
| 08/09/2024 | $191.00 | $191.68 (0.36%) | $192.19 | $190.40 | 17,400 | $8.52 B |
| 08/08/2024 | $191.11 | $191.17 (0.03%) | $192.11 | $190.95 | 30,900 | $8.50 B |
| 08/07/2024 | $183.33 | $186.39 (1.67%) | $187.35 | $183.05 | 46,300 | $8.29 B |
| 08/06/2024 | $179.22 | $180.27 (0.59%) | $181.64 | $179.22 | 16,800 | $8.02 B |
| 08/05/2024 | $177.88 | $178.10 (0.12%) | $179.93 | $177.85 | 17,139 | $7.92 B |
| 08/02/2024 | $182.81 | $181.20 (-0.88%) | $182.81 | $179.01 | 15,219 | $8.06 B |
| 08/01/2024 | $183.46 | $183.07 (-0.21%) | $183.46 | $181.48 | 17,200 | $8.14 B |
| 07/31/2024 | $179.87 | $179.98 (0.06%) | $180.62 | $179.22 | 33,100 | $8.00 B |
| 07/30/2024 | $179.39 | $180.50 (0.62%) | $181.65 | $179.39 | 37,813 | $8.03 B |
| 07/29/2024 | $182.11 | $181.79 (-0.18%) | $182.29 | $180.42 | 34,700 | $8.08 B |
| 07/26/2024 | $186.86 | $187.08 (0.12%) | $188.41 | $186.74 | 14,700 | $8.32 B |
| 07/25/2024 | $185.37 | $186.65 (0.69%) | $187.56 | $185.37 | 11,817 | $8.30 B |
| 07/24/2024 | $186.29 | $183.91 (-1.28%) | $186.56 | $183.91 | 10,300 | $8.18 B |
| 07/23/2024 | $186.09 | $186.58 (0.26%) | $186.90 | $185.57 | 9,300 | $8.30 B |
| 07/22/2024 | $182.13 | $185.18 (1.67%) | $185.18 | $182.13 | 14,565 | $8.23 B |
| 07/19/2024 | $182.74 | $182.38 (-0.2%) | $185.42 | $181.00 | 9,588 | $8.11 B |
| 07/18/2024 | $185.02 | $182.15 (-1.55%) | $185.45 | $182.15 | 14,910 | $8.10 B |
| 07/17/2024 | $185.99 | $186.31 (0.17%) | $187.23 | $185.99 | 18,590 | $8.28 B |
| 07/16/2024 | $184.21 | $187.01 (1.52%) | $187.24 | $183.66 | 31,103 | $8.31 B |
| 07/15/2024 | $188.77 | $188.20 (-0.3%) | $188.77 | $187.10 | 13,886 | $8.37 B |
| 07/12/2024 | $189.56 | $188.77 (-0.42%) | $189.84 | $188.64 | 12,123 | $8.39 B |
| 07/11/2024 | $187.30 | $188.29 (0.53%) | $188.54 | $187.10 | 24,864 | $8.37 B |
| 07/10/2024 | $187.39 | $187.39 (0%) | $187.60 | $186.69 | 11,753 | $8.33 B |
| 07/09/2024 | $189.00 | $187.49 (-0.8%) | $189.77 | $186.77 | 22,590 | $8.34 B |
| 07/08/2024 | $188.00 | $188.56 (0.3%) | $189.92 | $188.00 | 24,194 | $8.38 B |
| 07/05/2024 | $186.85 | $187.40 (0.29%) | $187.52 | $185.38 | 35,742 | $8.33 B |
| 07/03/2024 | $182.47 | $184.00 (0.84%) | $184.28 | $181.42 | 17,987 | $8.18 B |
| 07/02/2024 | $182.33 | $182.78 (0.25%) | $182.78 | $181.40 | 33,788 | $8.13 B |
| 07/01/2024 | $177.12 | $178.98 (1.05%) | $179.37 | $176.84 | 38,611 | $7.96 B |