Elbit Systems Ltd. ( ESLT) - Price History
Monthly price history for ESLT (Elbit Systems Ltd.)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | $296.98 | $296.98 |
January 2025 | $305.55 | $305.55 |
December 2024 | $258.07 | $258.07 |
November 2024 | $243.71 | $244.18 |
October 2024 | $227.66 | $228.10 |
September 2024 | $199.23 | $200.10 |
August 2024 | $203.47 | $204.36 |
July 2024 | $179.19 | $179.98 |
June 2024 | $175.86 | $176.63 |
May 2024 | $191.49 | $192.85 |
April 2024 | $201.48 | $202.92 |
March 2024 | $208.23 | $210.23 |
February 2024 | $221.21 | $223.34 |
January 2024 | $204.83 | $206.80 |
December 2023 | $211.22 | $213.25 |
November 2023 | $199.98 | $202.37 |
October 2023 | $184.32 | $186.52 |
September 2023 | $195.16 | $197.98 |
August 2023 | $194.46 | $197.27 |
July 2023 | $209.21 | $212.23 |
June 2023 | $205.99 | $208.96 |
May 2023 | $202.92 | $206.34 |
April 2023 | $180.77 | $183.81 |
March 2023 | $166.92 | $170.21 |
February 2023 | $165.66 | $168.92 |
January 2023 | $165.91 | $169.18 |
December 2022 | $160.87 | $164.04 |
November 2022 | $170.75 | $174.63 |
October 2022 | $198.23 | $202.74 |
September 2022 | $185.47 | $190.17 |
August 2022 | $205.27 | $210.47 |
July 2022 | $226.01 | $231.73 |
June 2022 | $223.68 | $229.34 |
May 2022 | $199.21 | $204.77 |
April 2022 | $208.55 | $214.37 |
March 2022 | $213.98 | $220.45 |
February 2022 | $200.01 | $206.06 |
January 2022 | $160.89 | $165.76 |
December 2021 | $169.02 | $174.13 |
November 2021 | $141.85 | $146.53 |
October 2021 | $153.74 | $158.81 |
September 2021 | $140.21 | $144.84 |
August 2021 | $140.47 | $145.11 |
July 2021 | $127.98 | $132.63 |
June 2021 | $125.21 | $129.75 |
May 2021 | $127.33 | $132.40 |
April 2021 | $131.81 | $137.06 |
March 2021 | $137.11 | $143 |
February 2021 | $121.82 | $127.06 |
January 2021 | $129.89 | $135.47 |
December 2020 | $125.41 | $130.80 |
November 2020 | $121.11 | $126.76 |
October 2020 | $107.16 | $112.16 |
September 2020 | $114.94 | $120.30 |
August 2020 | $128.34 | $134.33 |
July 2020 | $134.23 | $140.95 |
June 2020 | $130.52 | $137.05 |
May 2020 | $133.86 | $140.89 |
April 2020 | $129.18 | $135.97 |
March 2020 | $120.88 | $127.69 |
February 2020 | $139.64 | $147.51 |
January 2020 | $144.22 | $152.35 |
December 2019 | $146.79 | $155.06 |
November 2019 | $156.05 | $165.30 |
October 2019 | $154.74 | $163.91 |
September 2019 | $155.55 | $164.77 |
August 2019 | $145.95 | $155.02 |
July 2019 | $150.26 | $159.60 |
June 2019 | $140.76 | $149.51 |
May 2019 | $133.40 | $142.12 |
April 2019 | $131.14 | $139.71 |
March 2019 | $121.09 | $129 |
February 2019 | $122.80 | $131.27 |
January 2019 | $115.09 | $123.03 |
December 2018 | $106.66 | $114.02 |
November 2018 | $114.89 | $123.26 |
October 2018 | $111.37 | $119.49 |
September 2018 | $116.99 | $125.52 |
August 2018 | $118.93 | $127.60 |
July 2018 | $111.76 | $120.32 |
June 2018 | $110.29 | $118.74 |
May 2018 | $109.25 | $118.05 |
April 2018 | $107 | $115.62 |
March 2018 | $112.10 | $121.57 |
February 2018 | $132.79 | $144.01 |
January 2018 | $138.12 | $149.79 |
December 2017 | $122.91 | $133.29 |
November 2017 | $128.63 | $139.50 |
October 2017 | $136.61 | $148.62 |
September 2017 | $135.20 | $147.08 |
August 2017 | $126.85 | $138 |
July 2017 | $115.10 | $125.62 |
June 2017 | $113.39 | $123.75 |
May 2017 | $111.95 | $122.18 |
April 2017 | $108.44 | $118.79 |
March 2017 | $103.75 | $113.65 |
February 2017 | $107.31 | $118 |
January 2017 | $100.03 | $110 |
December 2016 | $92.66 | $101.89 |
November 2016 | $91.85 | $101 |
October 2016 | $89.50 | $98.80 |
September 2016 | $86.80 | $95.82 |
August 2016 | $87.97 | $97.11 |
July 2016 | $90.80 | $100.62 |
June 2016 | $82.07 | $90.95 |
May 2016 | $84.84 | $94.02 |
April 2016 | $89.85 | $100 |
March 2016 | $84.27 | $93.79 |
February 2016 | $74.06 | $82.77 |
January 2016 | $76.71 | $85.73 |
December 2015 | $79.03 | $88.33 |
November 2015 | $79.10 | $88.40 |
October 2015 | $70.85 | $79.53 |
September 2015 | $66.47 | $74.61 |
August 2015 | $68.39 | $76.76 |
July 2015 | $73.04 | $82.36 |
June 2015 | $69.41 | $78.26 |
May 2015 | $64.48 | $72.70 |
April 2015 | $68.51 | $77.60 |
March 2015 | $63.75 | $72.21 |
February 2015 | $56.47 | $64.29 |
January 2015 | $54.22 | $61.73 |
December 2014 | $53.35 | $60.74 |
November 2014 | $50.93 | $57.98 |
October 2014 | $52.96 | $60.62 |
September 2014 | $54.24 | $62.09 |
August 2014 | $52.06 | $59.59 |
July 2014 | $54.52 | $62.74 |
June 2014 | $53.44 | $61.50 |
May 2014 | $54.22 | $62.40 |
April 2014 | $51.04 | $59.05 |
March 2014 | $52.65 | $60.91 |
February 2014 | $49.64 | $57.71 |
January 2014 | $48.83 | $56.77 |
December 2013 | $52.22 | $60.71 |
November 2013 | $47.62 | $55.36 |
October 2013 | $45.82 | $53.58 |
September 2013 | $45.73 | $53.47 |
August 2013 | $38.45 | $44.96 |
July 2013 | $37.47 | $44.40 |
June 2013 | $35.51 | $42.07 |
May 2013 | $36.36 | $43.08 |
April 2013 | $34.86 | $41.59 |
March 2013 | $35.11 | $42.20 |
February 2013 | $32.46 | $39.02 |
January 2013 | $31.87 | $38.30 |
December 2012 | $33.32 | $40.05 |
November 2012 | $31.40 | $37.74 |
October 2012 | $28.88 | $35.33 |
September 2012 | $27.83 | $34.04 |
August 2012 | $25.63 | $31.35 |
July 2012 | $25.94 | $32.36 |
June 2012 | $27.73 | $34.60 |
May 2012 | $26.62 | $33.22 |
April 2012 | $28.98 | $36.47 |
March 2012 | $30.62 | $38.54 |
February 2012 | $29.02 | $36.81 |
January 2012 | $32.52 | $41.25 |
December 2011 | $32.26 | $40.93 |
November 2011 | $32.74 | $41.53 |
October 2011 | $35.64 | $45.63 |
September 2011 | $31.09 | $39.80 |
August 2011 | $32.03 | $41 |
July 2011 | $36.29 | $46.89 |
June 2011 | $37.06 | $47.88 |
May 2011 | $39.64 | $51.22 |
April 2011 | $42.68 | $55.92 |
March 2011 | $42.10 | $55.17 |
February 2011 | $39.02 | $51.49 |
January 2011 | $38.52 | $50.82 |
December 2010 | $40.27 | $53.13 |
November 2010 | $35.47 | $46.80 |
October 2010 | $40.73 | $54.13 |
September 2010 | $39.90 | $53.03 |
August 2010 | $37.13 | $49.35 |
July 2010 | $41.09 | $55.01 |
June 2010 | $37.56 | $50.28 |
May 2010 | $38.81 | $51.95 |
April 2010 | $45.75 | $61.65 |
March 2010 | $47.50 | $64.01 |
February 2010 | $45.77 | $62.02 |
January 2010 | $46.06 | $62.42 |
December 2009 | $48 | $65.05 |
November 2009 | $45.02 | $61.01 |
October 2009 | $44.40 | $60.51 |
September 2009 | $50 | $68.15 |
August 2009 | $48.18 | $65.67 |
July 2009 | $47.98 | $65.74 |
June 2009 | $45.14 | $61.85 |
May 2009 | $43.66 | $60.11 |
April 2009 | $35.72 | $49.19 |
March 2009 | $35.03 | $48.23 |
February 2009 | $30.25 | $43.12 |
January 2009 | $31.26 | $44.56 |
December 2008 | $32.61 | $46.48 |
November 2008 | $25.83 | $37.23 |
October 2008 | $33.66 | $48.51 |
September 2008 | $35.85 | $51.67 |
August 2008 | $38.26 | $55.14 |
July 2008 | $36.45 | $52.90 |
June 2008 | $40.65 | $59 |
May 2008 | $43.03 | $62.66 |
April 2008 | $37.47 | $54.73 |
March 2008 | $37.84 | $55.45 |
February 2008 | $38.40 | $56.45 |
January 2008 | $42.90 | $63.06 |
December 2007 | $40.52 | $59.56 |
November 2007 | $38.56 | $56.68 |
October 2007 | $35.83 | $52.99 |
September 2007 | $32.04 | $47.38 |
August 2007 | $30.37 | $44.92 |
July 2007 | $27.03 | $40.12 |
June 2007 | $28.79 | $42.74 |
May 2007 | $29.41 | $43.65 |
April 2007 | $27.35 | $40.75 |
March 2007 | $23.66 | $35.90 |
February 2007 | $22.43 | $34.20 |
January 2007 | $22.89 | $34.90 |
December 2006 | $21.19 | $32.30 |
November 2006 | $21.42 | $32.65 |
October 2006 | $20.20 | $31.54 |
September 2006 | $19.06 | $29.77 |
August 2006 | $18.66 | $29.14 |
July 2006 | $17.03 | $26.74 |
June 2006 | $17.10 | $26.84 |
May 2006 | $16.72 | $26.41 |
April 2006 | $16.07 | $25.37 |
March 2006 | $14.76 | $23.31 |
February 2006 | $14.48 | $23 |
January 2006 | $16.02 | $25.44 |
December 2005 | $15.50 | $24.61 |
November 2005 | $14.34 | $22.77 |
October 2005 | $13.77 | $22.66 |
September 2005 | $13.29 | $21.87 |
August 2005 | $14.14 | $23.99 |
July 2005 | $13.83 | $23.46 |
June 2005 | $12.98 | $22.02 |
May 2005 | $13.84 | $24.17 |
April 2005 | $14.44 | $25.20 |
March 2005 | $13.07 | $23.52 |
February 2005 | $13.84 | $24.91 |
January 2005 | $13.73 | $24.70 |
December 2004 | $14.67 | $26.40 |
November 2004 | $12.46 | $22.42 |
October 2004 | $11.21 | $20.29 |
September 2004 | $11.10 | $20.09 |
August 2004 | $6.31 | $21 |
July 2004 | $6.30 | $20.97 |
June 2004 | $5.99 | $19.93 |
May 2004 | $5.55 | $18.60 |
April 2004 | $5.42 | $18.14 |
March 2004 | $5.18 | $17.95 |
February 2004 | $5.46 | $18.92 |
January 2004 | $5.46 | $18.92 |
December 2003 | $5.28 | $18.30 |
November 2003 | $4.50 | $16.12 |
October 2003 | $5 | $17.94 |
September 2003 | $4.76 | $17.08 |
August 2003 | $4.76 | $17.09 |
July 2003 | $4.84 | $17.94 |
June 2003 | $5.23 | $19.40 |
May 2003 | $5.02 | $18.70 |
April 2003 | $4.72 | $17.57 |
March 2003 | $4.44 | $16.63 |
February 2003 | $4.20 | $15.73 |
January 2003 | $4.14 | $15.49 |
December 2002 | $4.29 | $16.07 |
November 2002 | $4.30 | $16.49 |
October 2002 | $3.99 | $15.41 |
September 2002 | $4.06 | $15.67 |
August 2002 | $4.24 | $16.36 |
July 2002 | $3.97 | $15.75 |
June 2002 | $4.17 | $16.56 |
May 2002 | $3.84 | $15.25 |
April 2002 | $4.10 | $16.37 |
March 2002 | $4.52 | $18.11 |
February 2002 | $4.57 | $18.30 |
January 2002 | $4.71 | $18.87 |
December 2001 | $4.62 | $18.50 |
November 2001 | $4.41 | $17.77 |
October 2001 | $4.72 | $19 |
September 2001 | $4.08 | $16.43 |
August 2001 | $4.04 | $16.25 |
July 2001 | $4 | $16.26 |
June 2001 | $3.89 | $15.80 |
May 2001 | $3.63 | $15.16 |
April 2001 | $3.47 | $14.85 |
March 2001 | $3.17 | $13.62 |
February 2001 | $3.21 | $13.81 |
January 2001 | $3.46 | $14.88 |
December 2000 | $2.96 | $12.75 |
November 2000 | $2.80 | $12.12 |
October 2000 | $2.83 | $12.25 |
September 2000 | $3.30 | $14.31 |
August 2000 | $3.41 | $14.75 |
July 2000 | $3.20 | $13.88 |
June 2000 | $3.44 | $14.88 |
May 2000 | $3.10 | $13.50 |
April 2000 | $3.25 | $14.25 |
March 2000 | $3.32 | $14.62 |
February 2000 | $4.25 | $18.75 |
January 2000 | $3.46 | $15.25 |
December 1999 | $3.49 | $15.38 |
November 1999 | $3.27 | $14.50 |
October 1999 | $3.24 | $14.38 |
September 1999 | $3.04 | $13.50 |
August 1999 | $3.21 | $14.25 |
July 1999 | $3.39 | $15.12 |
June 1999 | $3.93 | $17.50 |
May 1999 | $3.45 | $15.44 |
April 1999 | $3.23 | $14.44 |
March 1999 | $3.15 | $14.19 |
February 1999 | $2.96 | $13.31 |
January 1999 | $2.83 | $12.75 |
December 1998 | $2.66 | $12 |
November 1998 | $2.61 | $11.81 |
October 1998 | $2.56 | $11.56 |
September 1998 | $2.79 | $12.62 |
August 1998 | $2.52 | $11.38 |
July 1998 | $2.83 | $12.88 |
June 1998 | $2.84 | $12.94 |
May 1998 | $2.93 | $13.38 |
April 1998 | $2.81 | $12.81 |
March 1998 | $2.76 | $12.62 |
February 1998 | $2.85 | $13.06 |
January 1998 | $2.46 | $11.25 |
December 1997 | $3 | $13.75 |
November 1997 | $2.68 | $12.31 |
October 1997 | $2.56 | $11.75 |
September 1997 | $2.99 | $13.75 |
August 1997 | $3.08 | $14.19 |
July 1997 | $2.90 | $13.38 |
June 1997 | $2.62 | $12.06 |
May 1997 | $2.13 | $9.88 |
April 1997 | $1.85 | $8.62 |
March 1997 | $1.70 | $7.94 |
February 1997 | $1.66 | $7.75 |
January 1997 | $1.93 | $9 |
December 1996 | $1.64 | $7.62 |
November 1996 | $1.66 | $7.75 |
ESLT
Price: $296.98
Forward Dividend Yield: 0.67%
Payout Ratio: 36.76%
Dividend Per Share: 2.00 USD
Earnings Per Share: 5.83 USD
P/E Ratio: 52.40
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 28369
Ebitda: 110.7 millionMarket Capitalization: 13.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 5.37%
DGR5: -0.04%
DGR10: 7.43%
DGR20: 2.07%