Free Trial

Elbit Systems (ESLT) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ESLT Stock Alerts
$192.85
+0.30 (+0.16%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Elbit Systems Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
-4.25%
3 Month
Performance
-14.47%
6 Month
Performance
-5.56%
Year-To-Date
Performance
-9.57%
1 Year
Performance
-1.97%
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 Weiss Ratings
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

ESLT Stock Chart for Sunday, June, 2, 2024

ESLT Chart by TradingView

Elbit Systems Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$192.55$192.85
+0.16%		$192.89$191.1829,622 shs$8.57 billion
05/30/2024$192.43$192.55
+0.06%		$192.80$189.8448,451 shs$8.56 billion
05/29/2024$193.20$192.43
-0.40%		$192.94$191.5621,801 shs$8.55 billion
05/28/2024$198.58$193.20
-2.71%		$195.00$191.7043,770 shs$8.59 billion
05/27/2024$198.58$198.58$199.16$196.1819,200 shs$8.83 billion
05/24/2024$196.16$198.58
+1.23%		$199.16$196.1819,267 shs$8.83 billion
05/23/2024$199.29$196.16
-1.57%		$200.33$195.0630,562 shs$8.72 billion
05/22/2024$199.60$199.29
-0.16%		$200.70$198.689,109 shs$8.86 billion
05/21/2024$196.37$199.60
+1.64%		$200.35$198.9919,121 shs$8.87 billion
05/20/2024$200.64$196.37
-2.13%		$196.57$193.4929,848 shs$8.73 billion
05/17/2024$201.06$200.64
-0.21%		$200.72$199.6613,948 shs$8.92 billion
05/16/2024$198.66$201.06
+1.21%		$201.74$199.7515,948 shs$8.94 billion
05/15/2024$199.50$198.66
-0.42%		$199.55$197.0035,006 shs$8.83 billion
05/14/2024$197.62$199.50
+0.95%		$201.00$198.5514,392 shs$8.87 billion
05/13/2024$199.05$197.62
-0.72%		$199.57$197.6210,185 shs$8.78 billion
05/10/2024$199.86$199.05
-0.41%		$199.28$198.0810,248 shs$8.85 billion
05/09/2024$200.87$199.86
-0.50%		$199.98$198.8610,401 shs$8.88 billion
05/08/2024$202.71$200.87
-0.91%		$201.88$200.1813,611 shs$8.93 billion
05/07/2024$200.41$202.71
+1.15%		$203.99$202.159,054 shs$9.01 billion
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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:ESLT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders