Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESLT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 192.85 | 0.30 | 0.16% | 192.49 | 192.89 | 191.18 | 29,622 |
| May 30 2024 | 192.55 | 0.12 | 0.06% | 191.40 | 192.80 | 189.84 | 48,552 |
| May 29 2024 | 192.43 | -0.77 | -0.40% | 192.50 | 192.9368 | 191.5595 | 21,801 |
| May 28 2024 | 193.20 | -5.38 | -2.71% | 195.00 | 195.00 | 191.7001 | 41,002 |
| May 24 2024 | 198.58 | 2.42 | 1.23% | 196.49 | 199.16 | 196.18 | 19,268 |
| May 23 2024 | 196.16 | -3.13 | -1.57% | 200.33 | 200.69 | 195.06 | 30,562 |
| May 22 2024 | 199.29 | -0.31 | -0.16% | 199.29 | 200.704 | 198.6765 | 9,109 |
| May 21 2024 | 199.60 | 3.23 | 1.64% | 199.09 | 200.35 | 198.9902 | 19,121 |
| May 20 2024 | 196.37 | -4.27 | -2.13% | 196.44 | 196.57 | 193.49 | 29,848 |
| May 17 2024 | 200.64 | -0.42 | -0.21% | 200.48 | 200.7199 | 199.60 | 13,948 |
| May 16 2024 | 201.06 | 2.40 | 1.21% | 199.75 | 201.7371 | 199.75 | 15,948 |
| May 15 2024 | 198.66 | -0.84 | -0.42% | 198.76 | 199.5478 | 196.995 | 35,007 |
| May 14 2024 | 199.50 | 1.88 | 0.95% | 199.23 | 201.00 | 198.16 | 14,393 |
| May 13 2024 | 197.62 | -1.43 | -0.72% | 199.03 | 199.57 | 197.62 | 10,185 |
| May 10 2024 | 199.05 | -0.81 | -0.41% | 199.04 | 199.96 | 198.08 | 10,248 |
| May 09 2024 | 199.86 | -1.01 | -0.50% | 199.98 | 199.98 | 198.86 | 10,406 |
| May 08 2024 | 200.87 | -1.84 | -0.91% | 201.67 | 201.88 | 200.18 | 13,611 |
| May 07 2024 | 202.71 | 2.30 | 1.15% | 202.43 | 203.99 | 202.15 | 9,054 |
| May 06 2024 | 200.41 | -1.92 | -0.95% | 200.75 | 201.63 | 200.00 | 21,537 |
| May 03 2024 | 202.33 | 0.93 | 0.46% | 202.00 | 202.80 | 201.08 | 6,915 |
| May 02 2024 | 201.40 | 2.41 | 1.21% | 200.46 | 201.40 | 199.21 | 9,029 |
| May 01 2024 | 198.99 | -3.93 | -1.94% | 199.37 | 199.60 | 197.5901 | 13,483 |
| Apr 30 2024 | 202.92 | -0.22 | -0.11% | 203.64 | 204.18 | 202.79 | 9,717 |
| Apr 29 2024 | 203.14 | 2.38 | 1.19% | 201.25 | 203.995 | 201.25 | 20,466 |
| Apr 26 2024 | 200.76 | 0.77 | 0.39% | 199.50 | 200.83 | 199.00 | 9,752 |
| Apr 25 2024 | 199.99 | -3.10 | -1.53% | 201.52 | 201.52 | 198.54 | 12,586 |
| Apr 24 2024 | 203.09 | -0.12 | -0.06% | 204.03 | 204.28 | 201.50 | 12,576 |
| Apr 23 2024 | 203.21 | 0.64 | 0.32% | 201.50 | 204.00 | 201.20 | 11,387 |
| Apr 22 2024 | 202.57 | 1.08 | 0.54% | 202.58 | 202.8899 | 201.7282 | 11,385 |
| Apr 19 2024 | 201.49 | 1.19 | 0.59% | 200.00 | 203.1374 | 200.00 | 8,154 |
| Apr 18 2024 | 200.30 | 2.28 | 1.15% | 199.91 | 202.50 | 198.44 | 11,607 |
| Apr 17 2024 | 198.02 | -2.54 | -1.27% | 201.40 | 201.40 | 196.90 | 8,937 |
| Apr 16 2024 | 200.56 | -1.57 | -0.78% | 201.49 | 202.1283 | 199.17 | 13,781 |
| Apr 15 2024 | 202.13 | 6.23 | 3.18% | 205.35 | 205.35 | 201.66 | 30,532 |
| Apr 12 2024 | 195.90 | -2.44 | -1.23% | 197.14 | 197.30 | 195.21 | 10,384 |
| Apr 11 2024 | 198.34 | -1.38 | -0.69% | 196.60 | 198.825 | 196.4409 | 17,685 |
| Apr 10 2024 | 199.72 | -2.94 | -1.45% | 199.16 | 200.59 | 198.64 | 20,436 |
| Apr 09 2024 | 202.66 | -3.65 | -1.77% | 204.45 | 204.45 | 202.09 | 9,554 |
| Apr 08 2024 | 206.31 | 5.05 | 2.51% | 204.10 | 207.13 | 204.10 | 13,332 |
| Apr 05 2024 | 201.26 | -0.23 | -0.11% | 200.24 | 201.6767 | 200.24 | 13,526 |
| Apr 04 2024 | 201.49 | -4.21 | -2.05% | 201.83 | 203.59 | 200.57 | 32,724 |
| Apr 03 2024 | 205.70 | -1.36 | -0.66% | 204.30 | 205.9999 | 203.33 | 15,534 |
| Apr 02 2024 | 207.06 | -1.59 | -0.76% | 207.32 | 207.59 | 205.325 | 15,025 |
| Apr 01 2024 | 208.65 | -1.58 | -0.75% | 210.60 | 210.60 | 208.51 | 8,511 |
| Mar 28 2024 | 210.23 | -0.92 | -0.44% | 209.62 | 210.47 | 208.62 | 31,263 |
| Mar 27 2024 | 211.15 | 6.58 | 3.22% | 207.81 | 211.30 | 206.49 | 68,669 |
| Mar 26 2024 | 204.57 | 0.38 | 0.19% | 205.54 | 205.96 | 204.13 | 35,409 |
| Mar 25 2024 | 204.19 | 2.19 | 1.08% | 205.38 | 205.61 | 203.78 | 29,486 |
| Mar 22 2024 | 202.00 | -2.40 | -1.17% | 204.97 | 204.97 | 200.96 | 15,098 |
| Mar 21 2024 | 204.40 | 0.59 | 0.29% | 205.57 | 205.57 | 203.83 | 17,196 |
| Mar 20 2024 | 203.81 | 1.89 | 0.94% | 201.62 | 203.81 | 201.62 | 12,732 |
| Mar 19 2024 | 201.92 | 1.28 | 0.64% | 201.10 | 201.94 | 198.92 | 12,770 |
| Mar 18 2024 | 200.64 | 0.54 | 0.27% | 201.55 | 202.12 | 199.92 | 13,724 |
| Mar 15 2024 | 200.10 | 1.35 | 0.68% | 199.90 | 200.34 | 198.67 | 43,205 |
| Mar 14 2024 | 198.75 | -4.51 | -2.22% | 203.18 | 203.30 | 198.26 | 43,227 |
| Mar 13 2024 | 203.26 | 1.63 | 0.81% | 200.77 | 203.26 | 200.39 | 42,325 |
| Mar 12 2024 | 201.63 | -4.75 | -2.30% | 201.58 | 201.84 | 200.28 | 56,568 |
| Mar 11 2024 | 206.38 | -8.56 | -3.98% | 208.46 | 208.76 | 205.7201 | 82,922 |
| Mar 08 2024 | 214.94 | -0.15 | -0.07% | 215.33 | 215.92 | 213.80 | 19,407 |
| Mar 07 2024 | 215.09 | 0.51 | 0.24% | 212.03 | 215.29 | 211.42 | 24,862 |
| Mar 06 2024 | 214.58 | -0.86 | -0.40% | 214.52 | 215.51 | 213.915 | 17,137 |
| Mar 05 2024 | 215.44 | -5.17 | -2.34% | 216.68 | 217.95 | 215.11 | 31,198 |
