Elbit Systems Ltd. - Price History
Monthly price history for ESLT (Elbit Systems Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $207.06 | $207.06 |
| March 2024 | $210.23 | $210.23 |
| February 2024 | $223.34 | $223.34 |
| January 2024 | $206.80 | $206.80 |
| December 2023 | $213.25 | $213.25 |
| November 2023 | $201.90 | $202.37 |
| October 2023 | $186.09 | $186.52 |
| September 2023 | $197.04 | $197.98 |
| August 2023 | $196.33 | $197.27 |
| July 2023 | $211.22 | $212.23 |
| June 2023 | $207.97 | $208.96 |
| May 2023 | $204.88 | $206.34 |
| April 2023 | $182.50 | $183.81 |
| March 2023 | $168.53 | $170.21 |
| February 2023 | $167.25 | $168.92 |
| January 2023 | $167.51 | $169.18 |
| December 2022 | $162.42 | $164.04 |
| November 2022 | $172.39 | $174.63 |
| October 2022 | $200.14 | $202.74 |
| September 2022 | $187.26 | $190.17 |
| August 2022 | $207.25 | $210.47 |
| July 2022 | $228.18 | $231.73 |
| June 2022 | $225.83 | $229.34 |
| May 2022 | $201.13 | $204.77 |
| April 2022 | $210.56 | $214.37 |
| March 2022 | $216.04 | $220.45 |
| February 2022 | $201.93 | $206.06 |
| January 2022 | $162.44 | $165.76 |
| December 2021 | $170.64 | $174.13 |
| November 2021 | $143.21 | $146.53 |
| October 2021 | $155.21 | $158.81 |
| September 2021 | $141.56 | $144.84 |
| August 2021 | $141.82 | $145.11 |
| July 2021 | $129.22 | $132.63 |
| June 2021 | $126.41 | $129.75 |
| May 2021 | $128.56 | $132.40 |
| April 2021 | $133.08 | $137.06 |
| March 2021 | $138.43 | $143 |
| February 2021 | $123 | $127.06 |
| January 2021 | $131.14 | $135.47 |
| December 2020 | $126.62 | $130.80 |
| November 2020 | $122.28 | $126.76 |
| October 2020 | $108.19 | $112.16 |
| September 2020 | $116.04 | $120.30 |
| August 2020 | $129.58 | $134.33 |
| July 2020 | $135.52 | $140.95 |
| June 2020 | $131.77 | $137.05 |
| May 2020 | $135.14 | $140.89 |
| April 2020 | $130.43 | $135.97 |
| March 2020 | $122.04 | $127.69 |
| February 2020 | $140.98 | $147.51 |
| January 2020 | $145.61 | $152.35 |
| December 2019 | $148.20 | $155.06 |
| November 2019 | $157.55 | $165.30 |
| October 2019 | $156.23 | $163.91 |
| September 2019 | $157.05 | $164.77 |
| August 2019 | $147.35 | $155.02 |
| July 2019 | $151.70 | $159.60 |
| June 2019 | $142.11 | $149.51 |
| May 2019 | $134.68 | $142.12 |
| April 2019 | $132.40 | $139.71 |
| March 2019 | $122.25 | $129 |
| February 2019 | $123.98 | $131.27 |
| January 2019 | $116.20 | $123.03 |
| December 2018 | $107.69 | $114.02 |
| November 2018 | $115.99 | $123.26 |
| October 2018 | $112.44 | $119.49 |
| September 2018 | $118.12 | $125.52 |
| August 2018 | $120.08 | $127.60 |
| July 2018 | $112.83 | $120.32 |
| June 2018 | $111.35 | $118.74 |
| May 2018 | $110.30 | $118.05 |
| April 2018 | $108.03 | $115.62 |
| March 2018 | $113.18 | $121.57 |
| February 2018 | $134.07 | $144.01 |
| January 2018 | $139.45 | $149.79 |
| December 2017 | $124.09 | $133.29 |
| November 2017 | $129.87 | $139.50 |
| October 2017 | $137.92 | $148.62 |
| September 2017 | $136.50 | $147.08 |
| August 2017 | $128.07 | $138 |
| July 2017 | $116.21 | $125.62 |
| June 2017 | $114.48 | $123.75 |
| May 2017 | $113.02 | $122.18 |
| April 2017 | $109.49 | $118.79 |
| March 2017 | $104.75 | $113.65 |
| February 2017 | $108.34 | $118 |
| January 2017 | $100.99 | $110 |
| December 2016 | $93.55 | $101.89 |
| November 2016 | $92.73 | $101 |
| October 2016 | $90.36 | $98.80 |
| September 2016 | $87.64 | $95.82 |
| August 2016 | $88.82 | $97.11 |
| July 2016 | $91.67 | $100.62 |
| June 2016 | $82.86 | $90.95 |
| May 2016 | $85.66 | $94.02 |
| April 2016 | $90.71 | $100 |
| March 2016 | $85.08 | $93.79 |
| February 2016 | $74.77 | $82.77 |
| January 2016 | $77.44 | $85.73 |
| December 2015 | $79.79 | $88.33 |
| November 2015 | $79.86 | $88.40 |
| October 2015 | $71.54 | $79.53 |
| September 2015 | $67.11 | $74.61 |
| August 2015 | $69.04 | $76.76 |
| July 2015 | $73.75 | $82.36 |
| June 2015 | $70.08 | $78.26 |
| May 2015 | $65.10 | $72.70 |
| April 2015 | $69.17 | $77.60 |
| March 2015 | $64.37 | $72.21 |
| February 2015 | $57.02 | $64.29 |
| January 2015 | $54.74 | $61.73 |
| December 2014 | $53.86 | $60.74 |
| November 2014 | $51.42 | $57.98 |
| October 2014 | $53.47 | $60.62 |
| September 2014 | $54.76 | $62.09 |
| August 2014 | $52.56 | $59.59 |
| July 2014 | $55.04 | $62.74 |
| June 2014 | $53.96 | $61.50 |
| May 2014 | $54.75 | $62.40 |
| April 2014 | $51.53 | $59.05 |
| March 2014 | $53.16 | $60.91 |
| February 2014 | $50.12 | $57.71 |
| January 2014 | $49.30 | $56.77 |
| December 2013 | $52.72 | $60.71 |
| November 2013 | $48.08 | $55.36 |
| October 2013 | $46.26 | $53.58 |
| September 2013 | $46.17 | $53.47 |
| August 2013 | $38.82 | $44.96 |
| July 2013 | $38.08 | $44.40 |
| June 2013 | $36.08 | $42.07 |
| May 2013 | $36.95 | $43.08 |
| April 2013 | $35.42 | $41.59 |
| March 2013 | $35.68 | $42.20 |
| February 2013 | $32.99 | $39.02 |
| January 2013 | $32.38 | $38.30 |
| December 2012 | $33.86 | $40.05 |
| November 2012 | $31.91 | $37.74 |
| October 2012 | $29.61 | $35.33 |
| September 2012 | $28.53 | $34.04 |
| August 2012 | $26.28 | $31.35 |
| July 2012 | $26.85 | $32.36 |
| June 2012 | $28.71 | $34.60 |
| May 2012 | $27.57 | $33.22 |
| April 2012 | $30 | $36.47 |
| March 2012 | $31.70 | $38.54 |
| February 2012 | $30.04 | $36.81 |
| January 2012 | $33.67 | $41.25 |
| December 2011 | $33.41 | $40.93 |
| November 2011 | $33.90 | $41.53 |
| October 2011 | $36.91 | $45.63 |
| September 2011 | $32.19 | $39.80 |
| August 2011 | $33.16 | $41 |
| July 2011 | $37.58 | $46.89 |
| June 2011 | $38.37 | $47.88 |
| May 2011 | $41.05 | $51.22 |
| April 2011 | $44.50 | $55.92 |
| March 2011 | $43.90 | $55.17 |
| February 2011 | $40.69 | $51.49 |
| January 2011 | $40.16 | $50.82 |
| December 2010 | $41.99 | $53.13 |
| November 2010 | $36.98 | $46.80 |
| October 2010 | $42.47 | $54.13 |
| September 2010 | $41.60 | $53.03 |
| August 2010 | $38.72 | $49.35 |
| July 2010 | $42.85 | $55.01 |
| June 2010 | $39.16 | $50.28 |
| May 2010 | $40.46 | $51.95 |
| April 2010 | $47.70 | $61.65 |
| March 2010 | $49.53 | $64.01 |
| February 2010 | $47.72 | $62.02 |
| January 2010 | $48.03 | $62.42 |
| December 2009 | $50.06 | $65.05 |
| November 2009 | $46.95 | $61.01 |
| October 2009 | $46.29 | $60.51 |
| September 2009 | $52.14 | $68.15 |
| August 2009 | $50.24 | $65.67 |
| July 2009 | $50.03 | $65.74 |
| June 2009 | $47.07 | $61.85 |
| May 2009 | $45.52 | $60.11 |
| April 2009 | $37.25 | $49.19 |
| March 2009 | $36.52 | $48.23 |
| February 2009 | $32.10 | $43.12 |
| January 2009 | $33.17 | $44.56 |
| December 2008 | $34.60 | $46.48 |
| November 2008 | $27.57 | $37.23 |
| October 2008 | $35.92 | $48.51 |
| September 2008 | $38.26 | $51.67 |
| August 2008 | $40.83 | $55.14 |
| July 2008 | $39.03 | $52.90 |
| June 2008 | $43.54 | $59 |
| May 2008 | $46.08 | $62.66 |
| April 2008 | $40.25 | $54.73 |
| March 2008 | $40.65 | $55.45 |
| February 2008 | $41.38 | $56.45 |
| January 2008 | $46.23 | $63.06 |
| December 2007 | $43.66 | $59.56 |
| November 2007 | $41.55 | $56.68 |
| October 2007 | $38.73 | $52.99 |
| September 2007 | $34.63 | $47.38 |
| August 2007 | $32.83 | $44.92 |
| July 2007 | $29.22 | $40.12 |
| June 2007 | $31.13 | $42.74 |
| May 2007 | $31.79 | $43.65 |
| April 2007 | $29.57 | $40.75 |
| March 2007 | $25.57 | $35.90 |
| February 2007 | $24.25 | $34.20 |
| January 2007 | $24.75 | $34.90 |
| December 2006 | $22.90 | $32.30 |
| November 2006 | $23.15 | $32.65 |
| October 2006 | $21.84 | $31.54 |
| September 2006 | $20.61 | $29.77 |
| August 2006 | $20.17 | $29.14 |
| July 2006 | $18.41 | $26.74 |
| June 2006 | $18.48 | $26.84 |
| May 2006 | $18.08 | $26.41 |
| April 2006 | $17.37 | $25.37 |
| March 2006 | $15.96 | $23.31 |
| February 2006 | $15.66 | $23 |
| January 2006 | $17.32 | $25.44 |
| December 2005 | $16.75 | $24.61 |
| November 2005 | $15.50 | $22.77 |
| October 2005 | $14.88 | $22.66 |
| September 2005 | $14.37 | $21.87 |
| August 2005 | $15.29 | $23.99 |
| July 2005 | $14.95 | $23.46 |
| June 2005 | $14.03 | $22.02 |
| May 2005 | $14.97 | $24.17 |
| April 2005 | $15.60 | $25.20 |
| March 2005 | $14.13 | $23.52 |
| February 2005 | $14.97 | $24.91 |
| January 2005 | $14.84 | $24.70 |
| December 2004 | $15.86 | $26.40 |
| November 2004 | $13.47 | $22.42 |
| October 2004 | $12.12 | $20.29 |
| September 2004 | $12 | $20.09 |
| August 2004 | $6.82 | $21 |
| July 2004 | $6.81 | $20.97 |
| June 2004 | $6.47 | $19.93 |
| May 2004 | $6 | $18.60 |
| April 2004 | $5.86 | $18.14 |
| March 2004 | $5.64 | $17.95 |
| February 2004 | $5.94 | $18.92 |
| January 2004 | $5.94 | $18.92 |
| December 2003 | $5.75 | $18.30 |
| November 2003 | $4.89 | $16.12 |
| October 2003 | $5.44 | $17.94 |
| September 2003 | $5.18 | $17.08 |
| August 2003 | $5.18 | $17.09 |
| July 2003 | $5.26 | $17.94 |
| June 2003 | $5.69 | $19.40 |
| May 2003 | $5.49 | $18.70 |
| April 2003 | $5.16 | $17.57 |
| March 2003 | $4.76 | $16.63 |
| February 2003 | $4.50 | $15.73 |
| January 2003 | $4.44 | $15.49 |
| December 2002 | $4.60 | $16.07 |
| November 2002 | $4.60 | $16.49 |
| October 2002 | $4.28 | $15.41 |
| September 2002 | $4.35 | $15.67 |
| August 2002 | $4.54 | $16.36 |
| July 2002 | $4.26 | $15.75 |
| June 2002 | $4.47 | $16.56 |
| May 2002 | $4.12 | $15.25 |
| April 2002 | $4.40 | $16.37 |
| March 2002 | $4.84 | $18.11 |
| February 2002 | $4.90 | $18.30 |
| January 2002 | $5.05 | $18.87 |
| December 2001 | $4.95 | $18.50 |
| November 2001 | $4.66 | $17.77 |
| October 2001 | $4.99 | $19 |
| September 2001 | $4.31 | $16.43 |
| August 2001 | $4.26 | $16.25 |
| July 2001 | $4.25 | $16.26 |
| June 2001 | $4.13 | $15.80 |
| May 2001 | $3.85 | $15.16 |
| April 2001 | $3.69 | $14.85 |
| March 2001 | $3.36 | $13.62 |
| February 2001 | $3.41 | $13.81 |
| January 2001 | $3.67 | $14.88 |
| December 2000 | $3.15 | $12.75 |
| November 2000 | $2.97 | $12.12 |
| October 2000 | $3 | $12.25 |
| September 2000 | $3.51 | $14.31 |
| August 2000 | $3.62 | $14.75 |
| July 2000 | $3.40 | $13.88 |
| June 2000 | $3.65 | $14.88 |
| May 2000 | $3.29 | $13.50 |
| April 2000 | $3.46 | $14.25 |
| March 2000 | $3.52 | $14.62 |
| February 2000 | $4.52 | $18.75 |
| January 2000 | $3.67 | $15.25 |
| December 1999 | $3.70 | $15.38 |
| November 1999 | $3.47 | $14.50 |
| October 1999 | $3.44 | $14.38 |
| September 1999 | $3.23 | $13.50 |
| August 1999 | $3.41 | $14.25 |
| July 1999 | $3.60 | $15.12 |
| June 1999 | $4.17 | $17.50 |
| May 1999 | $3.67 | $15.44 |
| April 1999 | $3.43 | $14.44 |
| March 1999 | $3.34 | $14.19 |
| February 1999 | $3.14 | $13.31 |
| January 1999 | $3.01 | $12.75 |
| December 1998 | $2.83 | $12 |
| November 1998 | $2.77 | $11.81 |
| October 1998 | $2.72 | $11.56 |
| September 1998 | $2.96 | $12.62 |
| August 1998 | $2.67 | $11.38 |
| July 1998 | $3.01 | $12.88 |
| June 1998 | $3.01 | $12.94 |
| May 1998 | $3.12 | $13.38 |
| April 1998 | $2.98 | $12.81 |
| March 1998 | $2.93 | $12.62 |
| February 1998 | $3.03 | $13.06 |
| January 1998 | $2.61 | $11.25 |
| December 1997 | $3.19 | $13.75 |
| November 1997 | $2.85 | $12.31 |
| October 1997 | $2.72 | $11.75 |
| September 1997 | $3.18 | $13.75 |
| August 1997 | $3.27 | $14.19 |
| July 1997 | $3.08 | $13.38 |
| June 1997 | $2.78 | $12.06 |
| May 1997 | $2.27 | $9.88 |
| April 1997 | $1.97 | $8.62 |
| March 1997 | $1.81 | $7.94 |
| February 1997 | $1.77 | $7.75 |
| January 1997 | $2.05 | $9 |
| December 1996 | $1.74 | $7.62 |
| November 1996 | $1.77 | $7.75 |
ESLT
Price: $199.99
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.00%
Payout Ratio: 33.00%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 4.82 USD
P/E Ratio: 33.84
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 28369
Ebitda: 110.7 millionMarket Capitalization: 9.0 billion
Average Dividend Frequency: 5
Years Paying Dividends: 28
DGR3: 4.60%
DGR5: -1.24%
DGR10: 2.98%
DGR20: 9.28%