Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,722.55 +1,848.14 (+3.04%) CMC Crypto 200
1,287.15 +3.32 (+0.26%)
Elbit Systems Ltd. (ESLT.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 03:49PM IDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 66,680.00 | 67,790.00 | 66,380.00 | 66,410.00 | 66,410.00 | 38,522 |
| 27 Jun 2024 | 66,300.00 | 66,530.00 | 65,680.00 | 65,860.00 | 65,860.00 | 134,448 |
| 26 Jun 2024 | 67,150.00 | 67,150.00 | 66,350.00 | 66,890.00 | 66,890.00 | 34,229 |
| 25 Jun 2024 | 66,350.00 | 67,390.00 | 66,280.00 | 67,300.00 | 67,300.00 | 42,698 |
| 24 Jun 2024 | 66,200.00 | 67,450.00 | 66,200.00 | 67,080.00 | 67,080.00 | 49,672 |
| 23 Jun 2024 | 67,200.00 | 67,440.00 | 65,810.00 | 66,200.00 | 66,200.00 | 28,485 |
| 20 Jun 2024 | 66,470.00 | 66,930.00 | 65,380.00 | 66,460.00 | 66,460.00 | 90,738 |
| 19 Jun 2024 | 67,820.00 | 67,980.00 | 66,300.00 | 66,460.00 | 66,460.00 | 31,565 |
| 18 Jun 2024 | 68,290.00 | 70,000.00 | 67,000.00 | 67,300.00 | 67,300.00 | 80,268 |
| 18 Jun 2024 | 50 Dividend | |||||
| 17 Jun 2024 | 67,680.00 | 68,810.00 | 67,240.00 | 68,520.00 | 68,470.00 | 39,612 |
| 16 Jun 2024 | 67,480.00 | 68,190.00 | 67,220.00 | 67,480.00 | 67,430.76 | 20,597 |
| 13 Jun 2024 | 68,400.00 | 68,610.00 | 66,850.00 | 67,000.00 | 66,951.11 | 116,688 |
| 10 Jun 2024 | 68,000.00 | 69,200.00 | 67,740.00 | 68,810.00 | 68,759.79 | 89,688 |
| 09 Jun 2024 | 69,000.00 | 69,710.00 | 68,560.00 | 69,000.00 | 68,949.65 | 26,338 |
| 06 Jun 2024 | 69,890.00 | 69,900.00 | 68,030.00 | 68,770.00 | 68,719.81 | 117,082 |
| 05 Jun 2024 | 71,300.00 | 71,400.00 | 69,800.00 | 69,990.00 | 69,938.92 | 64,610 |
| 04 Jun 2024 | 71,900.00 | 72,030.00 | 70,710.00 | 71,300.00 | 71,247.97 | 32,815 |
| 03 Jun 2024 | 71,310.00 | 71,710.00 | 70,600.00 | 71,450.00 | 71,397.86 | 86,806 |
| 02 Jun 2024 | 71,880.00 | 71,880.00 | 71,210.00 | 71,440.00 | 71,387.87 | 30,113 |
| 30 May 2024 | 71,190.00 | 71,370.00 | 70,300.00 | 70,300.00 | 70,248.70 | 205,537 |
| 29 May 2024 | 71,490.00 | 72,060.00 | 71,090.00 | 71,190.00 | 71,138.05 | 65,035 |
| 28 May 2024 | 72,500.00 | 72,500.00 | 70,250.00 | 71,000.00 | 70,948.19 | 88,614 |
| 27 May 2024 | 72,520.00 | 73,770.00 | 72,440.00 | 72,570.00 | 72,517.04 | 38,407 |
| 26 May 2024 | 72,880.00 | 73,300.00 | 72,510.00 | 72,770.00 | 72,716.90 | 23,619 |
| 23 May 2024 | 73,480.00 | 74,240.00 | 72,730.00 | 73,010.00 | 72,956.72 | 69,861 |
| 22 May 2024 | 73,540.00 | 73,960.00 | 72,810.00 | 73,200.00 | 73,146.59 | 67,986 |
| 21 May 2024 | 73,990.00 | 74,000.00 | 72,570.00 | 73,540.00 | 73,486.34 | 91,199 |
| 20 May 2024 | 73,500.00 | 73,680.00 | 71,880.00 | 72,320.00 | 72,267.23 | 82,507 |
| 19 May 2024 | 74,280.00 | 74,470.00 | 73,210.00 | 73,500.00 | 73,446.37 | 22,872 |
| 16 May 2024 | 72,850.00 | 74,510.00 | 72,790.00 | 74,470.00 | 74,415.66 | 73,974 |
| 15 May 2024 | 74,100.00 | 74,290.00 | 72,610.00 | 73,300.00 | 73,246.51 | 68,841 |
| 12 May 2024 | 74,030.00 | 74,560.00 | 73,970.00 | 74,100.00 | 74,045.93 | 23,751 |
| 09 May 2024 | 74,580.00 | 74,930.00 | 74,080.00 | 74,080.00 | 74,025.94 | 67,544 |
| 08 May 2024 | 75,000.00 | 75,450.00 | 74,730.00 | 74,990.00 | 74,935.27 | 38,549 |
| 07 May 2024 | 74,800.00 | 75,500.00 | 74,500.00 | 75,000.00 | 74,945.27 | 69,170 |
| 06 May 2024 | 74,230.00 | 75,400.00 | 74,230.00 | 75,000.00 | 74,945.27 | 34,745 |
| 05 May 2024 | 76,000.00 | 76,000.00 | 74,230.00 | 74,230.00 | 74,175.83 | 30,530 |
| 02 May 2024 | 74,750.00 | 74,780.00 | 73,900.00 | 74,780.00 | 74,725.43 | 78,694 |
| 01 May 2024 | 76,300.00 | 76,500.00 | 74,010.00 | 74,340.00 | 74,285.75 | 47,612 |
| 30 Apr 2024 | 76,880.00 | 76,880.00 | 75,400.00 | 76,400.00 | 76,344.25 | 48,094 |
| 25 Apr 2024 | 76,870.00 | 76,870.00 | 75,570.00 | 76,070.00 | 76,014.49 | 78,775 |
| 24 Apr 2024 | 77,490.00 | 77,490.00 | 76,320.00 | 77,150.00 | 77,093.70 | 55,187 |
| 24 Apr 2024 | 50 Dividend | |||||
| 21 Apr 2024 | 78,100.00 | 78,200.00 | 76,380.00 | 77,380.00 | 77,273.57 | 60,932 |
| 18 Apr 2024 | 75,100.00 | 76,060.00 | 75,100.00 | 75,550.00 | 75,446.09 | 38,443 |
| 17 Apr 2024 | 75,900.00 | 76,610.00 | 74,570.00 | 74,570.00 | 74,467.43 | 37,192 |
| 16 Apr 2024 | 75,500.00 | 76,530.00 | 74,990.00 | 75,700.00 | 75,595.88 | 39,871 |
| 15 Apr 2024 | 77,250.00 | 77,770.00 | 76,110.00 | 76,430.00 | 76,324.88 | 95,520 |
| 14 Apr 2024 | 77,000.00 | 77,190.00 | 76,280.00 | 76,620.00 | 76,514.62 | 59,978 |
| 11 Apr 2024 | 73,900.00 | 74,450.00 | 73,000.00 | 73,700.00 | 73,598.63 | 83,446 |
| 10 Apr 2024 | 75,400.00 | 75,400.00 | 74,050.00 | 74,690.00 | 74,587.27 | 34,293 |
| 09 Apr 2024 | 75,430.00 | 76,330.00 | 75,010.00 | 75,500.00 | 75,396.15 | 50,706 |
| 08 Apr 2024 | 76,000.00 | 76,480.00 | 74,930.00 | 76,370.00 | 76,264.95 | 60,721 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 75,460.00 | 75,740.00 | 74,270.00 | 75,100.00 | 74,996.70 | 87,471 |
| 03 Apr 2024 | 76,910.00 | 76,910.00 | 75,020.00 | 76,400.00 | 76,294.91 | 69,653 |
| 02 Apr 2024 | 77,150.00 | 77,660.00 | 76,350.00 | 76,910.00 | 76,804.22 | 62,010 |
| 01 Apr 2024 | 77,440.00 | 77,830.00 | 76,730.00 | 77,150.00 | 77,043.88 | 24,138 |
| 31 Mar 2024 | 77,340.00 | 77,930.00 | 77,000.00 | 77,500.00 | 77,393.41 | 28,782 |
| 28 Mar 2024 | 78,200.00 | 78,200.00 | 76,800.00 | 76,810.00 | 76,704.35 | 127,965 |
| 27 Mar 2024 | 75,290.00 | 76,940.00 | 75,290.00 | 76,900.00 | 76,794.23 | 79,294 |
| 26 Mar 2024 | 73,680.00 | 75,950.00 | 73,680.00 | 75,270.00 | 75,166.47 | 193,694 |
| 25 Mar 2024 | 73,680.00 | 74,880.00 | 73,260.00 | 74,880.00 | 74,777.01 | 87,969 |
| 21 Mar 2024 | 74,950.00 | 74,950.00 | 73,360.00 | 73,680.00 | 73,578.66 | 68,598 |
| 20 Mar 2024 | 73,820.00 | 74,370.00 | 73,770.00 | 74,250.00 | 74,147.88 | 53,280 |
| 19 Mar 2024 | 73,570.00 | 74,460.00 | 72,810.00 | 73,820.00 | 73,718.46 | 85,312 |
| 18 Mar 2024 | 73,380.00 | 73,800.00 | 72,500.00 | 73,550.00 | 73,448.84 | 119,558 |
| 17 Mar 2024 | 73,600.00 | 74,260.00 | 73,000.00 | 73,020.00 | 72,919.56 | 20,807 |
| 14 Mar 2024 | 73,380.00 | 73,940.00 | 72,660.00 | 73,570.00 | 73,468.81 | 104,953 |
| 13 Mar 2024 | 73,650.00 | 74,190.00 | 72,560.00 | 73,100.00 | 72,999.45 | 47,659 |
| 12 Mar 2024 | 74,570.00 | 74,980.00 | 73,200.00 | 73,560.00 | 73,458.82 | 99,009 |
| 11 Mar 2024 | 76,840.00 | 76,850.00 | 74,610.00 | 75,300.00 | 75,196.43 | 80,763 |
| 10 Mar 2024 | 76,440.00 | 77,120.00 | 76,440.00 | 76,840.00 | 76,734.31 | 28,155 |
| 07 Mar 2024 | 76,440.00 | 77,100.00 | 75,560.00 | 76,290.00 | 76,185.07 | 67,498 |
| 06 Mar 2024 | 78,020.00 | 78,020.00 | 78,020.00 | 78,020.00 | 77,912.69 | - |
| 05 Mar 2024 | 77,800.00 | 78,500.00 | 77,520.00 | 78,020.00 | 77,912.69 | 57,536 |
| 04 Mar 2024 | 79,450.00 | 79,540.00 | 78,570.00 | 79,100.00 | 78,991.20 | 41,227 |
| 03 Mar 2024 | 79,000.00 | 79,500.00 | 79,000.00 | 79,450.00 | 79,340.73 | 12,309 |
| 29 Feb 2024 | 78,700.00 | 79,790.00 | 78,700.00 | 79,400.00 | 79,290.79 | 84,280 |
| 28 Feb 2024 | 79,800.00 | 79,900.00 | 78,000.00 | 78,870.00 | 78,761.52 | 53,484 |
| 26 Feb 2024 | 77,000.00 | 79,500.00 | 77,000.00 | 79,450.00 | 79,340.73 | 90,892 |
| 25 Feb 2024 | 76,900.00 | 76,900.00 | 75,980.00 | 75,980.00 | 75,875.50 | 17,453 |
| 22 Feb 2024 | 75,940.00 | 76,870.00 | 75,690.00 | 76,120.00 | 76,015.30 | 160,621 |
| 21 Feb 2024 | 75,700.00 | 76,400.00 | 75,180.00 | 75,800.00 | 75,695.74 | 25,031 |
| 20 Feb 2024 | 74,610.00 | 75,900.00 | 74,400.00 | 75,800.00 | 75,695.74 | 86,340 |
| 19 Feb 2024 | 74,400.00 | 74,400.00 | 73,270.00 | 74,220.00 | 74,117.91 | 37,318 |
| 18 Feb 2024 | 73,650.00 | 74,600.00 | 73,650.00 | 73,800.00 | 73,698.49 | 15,486 |
| 15 Feb 2024 | 75,500.00 | 75,910.00 | 73,550.00 | 73,620.00 | 73,518.74 | 45,525 |
| 14 Feb 2024 | 74,480.00 | 75,650.00 | 74,140.00 | 75,650.00 | 75,545.95 | 32,976 |
| 13 Feb 2024 | 74,780.00 | 74,940.00 | 73,690.00 | 74,510.00 | 74,407.52 | 61,030 |
| 12 Feb 2024 | 75,150.00 | 75,400.00 | 74,500.00 | 74,500.00 | 74,397.53 | 31,008 |
| 11 Feb 2024 | 75,450.00 | 75,450.00 | 74,810.00 | 75,120.00 | 75,016.68 | 9,530 |
| 08 Feb 2024 | 74,500.00 | 75,500.00 | 74,500.00 | 75,500.00 | 75,396.15 | 41,443 |
| 07 Feb 2024 | 76,000.00 | 76,090.00 | 74,610.00 | 75,000.00 | 74,896.84 | 49,445 |
| 06 Feb 2024 | 75,740.00 | 76,860.00 | 75,440.00 | 76,000.00 | 75,895.47 | 51,744 |
| 05 Feb 2024 | 75,800.00 | 76,870.00 | 75,510.00 | 75,510.00 | 75,406.14 | 43,582 |
| 04 Feb 2024 | 75,300.00 | 76,020.00 | 75,300.00 | 75,800.00 | 75,695.74 | 28,979 |
| 01 Feb 2024 | 75,020.00 | 76,140.00 | 74,840.00 | 75,000.00 | 74,896.84 | 232,972 |
| 31 Jan 2024 | 76,000.00 | 76,000.00 | 75,220.00 | 75,300.00 | 75,196.43 | 100,116 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.