The highest closing price for Elbit Systems (ESLT) last month was $407.65, on April 14. It was up 3.7% for the month. The latest price is $404.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $386.99 | $397.76 | $384.49 | $397.49 | 60,546 |
April 29 2025 | $385.53 | $389.25 | $382.89 | $388.31 | 46,789 |
April 28 2025 | $381.99 | $390.50 | $381.10 | $386.00 | 90,862 |
April 25 2025 | $375.88 | $380.21 | $373.07 | $379.54 | 104,935 |
April 24 2025 | $370.69 | $379.33 | $369.00 | $378.29 | 67,246 |
April 23 2025 | $376.70 | $379.50 | $374.13 | $376.00 | 99,908 |
April 22 2025 | $374.12 | $379.49 | $371.33 | $376.71 | 132,420 |
April 21 2025 | $393.27 | $393.27 | $383.22 | $384.40 | 59,572 |
April 17 2025 | $408.36 | $408.36 | $403.02 | $405.59 | 45,140 |
April 16 2025 | $405.18 | $407.84 | $402.42 | $404.43 | 43,137 |
April 15 2025 | $403.37 | $410.92 | $403.37 | $403.85 | 62,099 |
April 14 2025 | $409.06 | $411.67 | $406.42 | $407.65 | 60,566 |
April 11 2025 | $397.52 | $406.43 | $397.52 | $405.58 | 85,891 |
April 10 2025 | $385.37 | $398.04 | $383.28 | $395.64 | 95,208 |
April 09 2025 | $369.45 | $390.58 | $369.26 | $389.02 | 130,553 |
April 08 2025 | $372.83 | $380.91 | $367.00 | $371.39 | 104,718 |
April 07 2025 | $357.12 | $372.01 | $354.13 | $364.16 | 110,433 |
April 04 2025 | $377.29 | $381.03 | $367.71 | $369.57 | 114,870 |
April 03 2025 | $385.69 | $395.25 | $385.67 | $389.55 | 54,868 |
April 02 2025 | $384.95 | $391.37 | $383.51 | $387.63 | 44,165 |
April 01 2025 | $383.43 | $391.99 | $383.43 | $386.76 | 74,099 |
Daily pricing data for Elbit Systems dates back to 11/27/1996, and may be incomplete.
