TipRanks
Go Ultimate55% OFF

Elbit Systems (EB2) Historical Prices

DE:EB2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026711.00711.00697.00697.00697.00-3.40%531.24
Oct 29, 2026691.50721.50691.50721.50721.50+4.57%00.00
Oct 28, 2026715.50716.50690.00690.00690.00-2.13%471.09
Oct 27, 2026690.00705.00690.00705.00705.00+2.17%00.00
Oct 26, 2026651.00690.00651.00690.00690.00+7.90%100.21
Oct 23, 2026657.50657.50639.50639.50639.50-0.85%70.15
Oct 22, 2026645.00645.00645.00645.00645.00-2.71%00.00
Oct 21, 2026660.50664.50655.00663.00663.00-0.15%300.61
Oct 20, 2026668.50679.50664.00664.00664.00-2.57%100.20
Oct 19, 2026666.50681.50666.50681.50681.50+4.13%591.15
Oct 16, 2026654.50654.50654.50654.50654.50-0.68%00.00
Oct 15, 2026616.00659.00616.00659.00659.00+6.03%601.18
Oct 14, 2026600.00634.00600.00621.50621.50+4.37%2104.38
Oct 13, 2026576.50595.50576.50595.50595.50+3.10%3287.58
Oct 12, 2026579.00579.00578.50578.50577.61-1.36%120.28
Oct 09, 2026591.00591.00586.50586.50585.59-1.35%641.50
Oct 08, 2026591.00594.50591.00594.50593.58-0.67%701.66
Oct 07, 2026610.00612.00598.50598.50597.58-2.37%360.87
Oct 06, 2026628.00628.00613.00613.00612.05-2.78%952.36
Oct 05, 2026618.50630.50618.50630.50629.53+1.69%50.12
Oct 02, 2026614.00620.00614.00620.00619.04+0.65%250.62
Oct 01, 2026601.50616.00601.50616.00615.05+2.67%00.00
Sep 30, 2026615.00615.00600.00600.00599.07-2.04%411.02
Sep 29, 2026612.50612.50612.50612.50611.55-2.00%00.00
Sep 28, 2026645.50645.50625.00625.00624.03-3.18%1724.47
Sep 25, 2026647.50647.50645.50645.50644.50-1.30%00.00
Sep 24, 2026645.50659.00645.50654.00652.99+1.00%250.66
Sep 23, 2026635.00648.00635.00647.50646.50+0.08%35010.42
Sep 22, 2026650.00650.00647.00647.00646.00-1.37%90.24
Sep 21, 2026650.00656.00650.00656.00654.99+1.78%120.33
Sep 18, 2026649.50649.50644.50644.50643.50-1.23%00.00
Sep 17, 2026641.50652.50641.50652.50651.49+3.49%100.24
Sep 16, 2026630.50630.50630.50630.50629.53-0.55%00.00
Sep 15, 2026622.00634.50622.00634.00633.02+0.63%100.20
Sep 14, 2026626.00630.00624.00630.00629.03+1.61%80.16
Sep 11, 2026620.00620.00620.00620.00619.04-0.64%00.00
Sep 10, 2026609.50633.00609.50624.00623.04+1.30%2304.73
Sep 09, 2026604.00616.00604.00616.00615.05+0.24%40.08
Sep 08, 2026608.50614.50608.50614.50613.55+1.91%20.04
Sep 07, 2026595.00603.00595.00603.00602.07+0.58%150.30
Sep 04, 2026599.50599.50599.50599.50598.57+0.00%00.00
Sep 03, 2026606.50606.50599.50599.50598.57-2.84%40.08
Sep 02, 2026605.50617.00605.50617.00616.05+2.75%100.20
Sep 01, 2026600.50600.50600.50600.50599.57-0.99%00.00
Aug 31, 2026598.50608.50598.50606.50605.56+0.58%140.27
Aug 28, 2026610.00610.00600.00603.00602.07-2.27%500.99
Aug 27, 2026617.50617.50617.00617.00616.05+4.75%10.02
Aug 26, 2026614.00614.00589.00589.00588.09-5.00%150.30
Aug 25, 2026624.50624.50620.00620.00619.04-1.59%100.18
Aug 24, 2026632.00634.50630.00630.00629.03-2.25%20.03