Elbit Systems Ltd. - Price History
Monthly price history for ESLT (Elbit Systems Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2023 | 197.98 USD | 197.98 USD |
| September 2023 | 197.98 USD | 197.98 USD |
| August 2023 | 197.27 USD | 197.27 USD |
| July 2023 | 212.23 USD | 212.23 USD |
| June 2023 | 208.96 USD | 208.96 USD |
| May 2023 | 205.85 USD | 206.34 USD |
| April 2023 | 183.38 USD | 183.81 USD |
| March 2023 | 169.33 USD | 170.21 USD |
| February 2023 | 168.05 USD | 168.92 USD |
| January 2023 | 168.31 USD | 169.18 USD |
| December 2022 | 163.19 USD | 164.04 USD |
| November 2022 | 173.21 USD | 174.63 USD |
| October 2022 | 201.10 USD | 202.74 USD |
| September 2022 | 188.15 USD | 190.17 USD |
| August 2022 | 208.24 USD | 210.47 USD |
| July 2022 | 229.27 USD | 231.73 USD |
| June 2022 | 226.91 USD | 229.34 USD |
| May 2022 | 202.09 USD | 204.77 USD |
| April 2022 | 211.56 USD | 214.37 USD |
| March 2022 | 217.07 USD | 220.45 USD |
| February 2022 | 202.90 USD | 206.06 USD |
| January 2022 | 163.22 USD | 165.76 USD |
| December 2021 | 171.46 USD | 174.13 USD |
| November 2021 | 143.90 USD | 146.53 USD |
| October 2021 | 155.96 USD | 158.81 USD |
| September 2021 | 142.24 USD | 144.84 USD |
| August 2021 | 142.50 USD | 145.11 USD |
| July 2021 | 129.83 USD | 132.63 USD |
| June 2021 | 127.01 USD | 129.75 USD |
| May 2021 | 129.17 USD | 132.40 USD |
| April 2021 | 133.72 USD | 137.06 USD |
| March 2021 | 139.09 USD | 143.00 USD |
| February 2021 | 123.58 USD | 127.06 USD |
| January 2021 | 131.76 USD | 135.47 USD |
| December 2020 | 127.22 USD | 130.80 USD |
| November 2020 | 122.86 USD | 126.76 USD |
| October 2020 | 108.71 USD | 112.16 USD |
| September 2020 | 116.60 USD | 120.30 USD |
| August 2020 | 130.20 USD | 134.33 USD |
| July 2020 | 136.17 USD | 140.95 USD |
| June 2020 | 132.40 USD | 137.05 USD |
| May 2020 | 135.79 USD | 140.89 USD |
| April 2020 | 131.05 USD | 135.97 USD |
| March 2020 | 122.62 USD | 127.69 USD |
| February 2020 | 141.66 USD | 147.51 USD |
| January 2020 | 146.31 USD | 152.35 USD |
| December 2019 | 148.91 USD | 155.06 USD |
| November 2019 | 158.31 USD | 165.30 USD |
| October 2019 | 156.97 USD | 163.91 USD |
| September 2019 | 157.80 USD | 164.77 USD |
| August 2019 | 148.05 USD | 155.02 USD |
| July 2019 | 152.43 USD | 159.60 USD |
| June 2019 | 142.79 USD | 149.51 USD |
| May 2019 | 135.33 USD | 142.12 USD |
| April 2019 | 133.03 USD | 139.71 USD |
| March 2019 | 122.83 USD | 129.00 USD |
| February 2019 | 124.57 USD | 131.27 USD |
| January 2019 | 116.75 USD | 123.03 USD |
| December 2018 | 108.20 USD | 114.02 USD |
| November 2018 | 116.55 USD | 123.26 USD |
| October 2018 | 112.99 USD | 119.49 USD |
| September 2018 | 118.69 USD | 125.52 USD |
| August 2018 | 120.66 USD | 127.60 USD |
| July 2018 | 113.77 USD | 120.32 USD |
| June 2018 | 112.28 USD | 118.74 USD |
| May 2018 | 111.23 USD | 118.05 USD |
| April 2018 | 108.94 USD | 115.62 USD |
| March 2018 | 114.12 USD | 121.57 USD |
| February 2018 | 135.19 USD | 144.01 USD |
| January 2018 | 140.61 USD | 149.79 USD |
| December 2017 | 125.12 USD | 133.29 USD |
| November 2017 | 130.95 USD | 139.50 USD |
| October 2017 | 139.08 USD | 148.62 USD |
| September 2017 | 137.64 USD | 147.08 USD |
| August 2017 | 129.14 USD | 138.00 USD |
| July 2017 | 117.18 USD | 125.62 USD |
| June 2017 | 115.43 USD | 123.75 USD |
| May 2017 | 113.97 USD | 122.18 USD |
| April 2017 | 110.40 USD | 118.79 USD |
| March 2017 | 105.62 USD | 113.65 USD |
| February 2017 | 109.24 USD | 118.00 USD |
| January 2017 | 101.84 USD | 110.00 USD |
| December 2016 | 94.33 USD | 101.89 USD |
| November 2016 | 93.50 USD | 101.00 USD |
| October 2016 | 91.12 USD | 98.80 USD |
| September 2016 | 88.37 USD | 95.82 USD |
| August 2016 | 89.56 USD | 97.11 USD |
| July 2016 | 92.44 USD | 100.62 USD |
| June 2016 | 83.55 USD | 90.95 USD |
| May 2016 | 86.37 USD | 94.02 USD |
| April 2016 | 91.47 USD | 100.00 USD |
| March 2016 | 85.79 USD | 93.79 USD |
| February 2016 | 75.39 USD | 82.77 USD |
| January 2016 | 78.09 USD | 85.73 USD |
| December 2015 | 80.46 USD | 88.33 USD |
| November 2015 | 80.52 USD | 88.40 USD |
| October 2015 | 72.13 USD | 79.53 USD |
| September 2015 | 67.67 USD | 74.61 USD |
| August 2015 | 69.62 USD | 76.76 USD |
| July 2015 | 74.36 USD | 82.36 USD |
| June 2015 | 70.66 USD | 78.26 USD |
| May 2015 | 65.64 USD | 72.70 USD |
| April 2015 | 69.75 USD | 77.60 USD |
| March 2015 | 64.90 USD | 72.21 USD |
| February 2015 | 57.49 USD | 64.29 USD |
| January 2015 | 55.20 USD | 61.73 USD |
| December 2014 | 54.32 USD | 60.74 USD |
| November 2014 | 51.85 USD | 57.98 USD |
| October 2014 | 53.91 USD | 60.62 USD |
| September 2014 | 55.22 USD | 62.09 USD |
| August 2014 | 53.00 USD | 59.59 USD |
| July 2014 | 55.50 USD | 62.74 USD |
| June 2014 | 54.41 USD | 61.50 USD |
| May 2014 | 55.20 USD | 62.40 USD |
| April 2014 | 51.96 USD | 59.05 USD |
| March 2014 | 53.60 USD | 60.91 USD |
| February 2014 | 50.54 USD | 57.71 USD |
| January 2014 | 49.71 USD | 56.77 USD |
| December 2013 | 53.16 USD | 60.71 USD |
| November 2013 | 48.48 USD | 55.36 USD |
| October 2013 | 46.65 USD | 53.58 USD |
| September 2013 | 46.56 USD | 53.47 USD |
| August 2013 | 39.15 USD | 44.96 USD |
| July 2013 | 38.41 USD | 44.40 USD |
| June 2013 | 36.39 USD | 42.07 USD |
| May 2013 | 37.27 USD | 43.08 USD |
| April 2013 | 35.72 USD | 41.59 USD |
| March 2013 | 35.99 USD | 42.20 USD |
| February 2013 | 33.27 USD | 39.02 USD |
| January 2013 | 32.66 USD | 38.30 USD |
| December 2012 | 34.15 USD | 40.05 USD |
| November 2012 | 32.18 USD | 37.74 USD |
| October 2012 | 29.86 USD | 35.33 USD |
| September 2012 | 28.77 USD | 34.04 USD |
| August 2012 | 26.50 USD | 31.35 USD |
| July 2012 | 27.08 USD | 32.36 USD |
| June 2012 | 28.96 USD | 34.60 USD |
| May 2012 | 27.80 USD | 33.22 USD |
| April 2012 | 30.26 USD | 36.47 USD |
| March 2012 | 31.97 USD | 38.54 USD |
| February 2012 | 30.30 USD | 36.81 USD |
| January 2012 | 33.95 USD | 41.25 USD |
| December 2011 | 33.69 USD | 40.93 USD |
| November 2011 | 34.18 USD | 41.53 USD |
| October 2011 | 36.89 USD | 45.63 USD |
| September 2011 | 32.17 USD | 39.80 USD |
| August 2011 | 33.14 USD | 41.00 USD |
| July 2011 | 37.56 USD | 46.89 USD |
| June 2011 | 38.35 USD | 47.88 USD |
| May 2011 | 41.03 USD | 51.22 USD |
| April 2011 | 44.48 USD | 55.92 USD |
| March 2011 | 43.88 USD | 55.17 USD |
| February 2011 | 40.67 USD | 51.49 USD |
| January 2011 | 40.14 USD | 50.82 USD |
| December 2010 | 41.97 USD | 53.13 USD |
| November 2010 | 36.97 USD | 46.80 USD |
| October 2010 | 42.45 USD | 54.13 USD |
| September 2010 | 41.59 USD | 53.03 USD |
| August 2010 | 38.70 USD | 49.35 USD |
| July 2010 | 42.83 USD | 55.01 USD |
| June 2010 | 39.14 USD | 50.28 USD |
| May 2010 | 40.45 USD | 51.95 USD |
| April 2010 | 47.68 USD | 61.65 USD |
| March 2010 | 49.51 USD | 64.01 USD |
| February 2010 | 47.70 USD | 62.02 USD |
| January 2010 | 48.01 USD | 62.42 USD |
| December 2009 | 50.03 USD | 65.05 USD |
| November 2009 | 46.92 USD | 61.01 USD |
| October 2009 | 46.27 USD | 60.51 USD |
| September 2009 | 52.11 USD | 68.15 USD |
| August 2009 | 50.22 USD | 65.67 USD |
| July 2009 | 50.01 USD | 65.74 USD |
| June 2009 | 47.06 USD | 61.85 USD |
| May 2009 | 45.73 USD | 60.11 USD |
| April 2009 | 37.24 USD | 49.19 USD |
| March 2009 | 36.51 USD | 48.23 USD |
| February 2009 | 32.08 USD | 43.12 USD |
| January 2009 | 33.15 USD | 44.56 USD |
| December 2008 | 34.58 USD | 46.48 USD |
| November 2008 | 27.54 USD | 37.23 USD |
| October 2008 | 35.88 USD | 48.51 USD |
| September 2008 | 38.22 USD | 51.67 USD |
| August 2008 | 40.78 USD | 55.14 USD |
| July 2008 | 38.99 USD | 52.90 USD |
| June 2008 | 43.49 USD | 59.00 USD |
| May 2008 | 46.18 USD | 62.66 USD |
| April 2008 | 40.21 USD | 54.73 USD |
| March 2008 | 40.74 USD | 55.45 USD |
| February 2008 | 41.35 USD | 56.45 USD |
| January 2008 | 46.19 USD | 63.06 USD |
| December 2007 | 43.62 USD | 59.56 USD |
| November 2007 | 41.51 USD | 56.68 USD |
| October 2007 | 38.69 USD | 52.99 USD |
| September 2007 | 34.60 USD | 47.38 USD |
| August 2007 | 32.80 USD | 44.92 USD |
| July 2007 | 29.19 USD | 40.12 USD |
| June 2007 | 31.10 USD | 42.74 USD |
| May 2007 | 31.76 USD | 43.65 USD |
| April 2007 | 29.54 USD | 40.75 USD |
| March 2007 | 26.02 USD | 35.90 USD |
| February 2007 | 24.68 USD | 34.20 USD |
| January 2007 | 25.18 USD | 34.90 USD |
| December 2006 | 23.31 USD | 32.30 USD |
| November 2006 | 23.56 USD | 32.65 USD |
| October 2006 | 22.65 USD | 31.54 USD |
| September 2006 | 21.38 USD | 29.77 USD |
| August 2006 | 20.93 USD | 29.14 USD |
| July 2006 | 19.11 USD | 26.74 USD |
| June 2006 | 19.18 USD | 26.84 USD |
| May 2006 | 18.76 USD | 26.41 USD |
| April 2006 | 18.02 USD | 25.37 USD |
| March 2006 | 16.56 USD | 23.31 USD |
| February 2006 | 16.25 USD | 23.00 USD |
| January 2006 | 17.97 USD | 25.44 USD |
| December 2005 | 17.38 USD | 24.61 USD |
| November 2005 | 16.08 USD | 22.77 USD |
| October 2005 | 15.91 USD | 22.66 USD |
| September 2005 | 15.35 USD | 21.87 USD |
| August 2005 | 16.75 USD | 23.99 USD |
| July 2005 | 16.38 USD | 23.46 USD |
| June 2005 | 15.37 USD | 22.02 USD |
| May 2005 | 16.79 USD | 24.17 USD |
| April 2005 | 17.50 USD | 25.20 USD |
| March 2005 | 16.24 USD | 23.52 USD |
| February 2005 | 17.20 USD | 24.91 USD |
| January 2005 | 17.06 USD | 24.70 USD |
| December 2004 | 18.23 USD | 26.40 USD |
| November 2004 | 15.48 USD | 22.42 USD |
| October 2004 | 13.93 USD | 20.29 USD |
| September 2004 | 13.80 USD | 20.09 USD |
| August 2004 | 13.12 USD | 21.00 USD |
| July 2004 | 13.10 USD | 20.97 USD |
| June 2004 | 12.45 USD | 19.93 USD |
| May 2004 | 11.56 USD | 18.60 USD |
| April 2004 | 11.27 USD | 18.14 USD |
| March 2004 | 11.15 USD | 17.95 USD |
| February 2004 | 11.75 USD | 18.92 USD |
| January 2004 | 11.75 USD | 18.92 USD |
| December 2003 | 11.37 USD | 18.30 USD |
| November 2003 | 9.95 USD | 16.12 USD |
| October 2003 | 11.08 USD | 17.94 USD |
| September 2003 | 10.55 USD | 17.08 USD |
| August 2003 | 10.55 USD | 17.09 USD |
| July 2003 | 11.01 USD | 17.94 USD |
| June 2003 | 11.91 USD | 19.40 USD |
| May 2003 | 11.48 USD | 18.70 USD |
| April 2003 | 10.79 USD | 17.57 USD |
| March 2003 | 10.21 USD | 16.63 USD |
| February 2003 | 9.66 USD | 15.73 USD |
| January 2003 | 9.50 USD | 15.48 USD |
| December 2002 | 9.86 USD | 16.07 USD |
| November 2002 | 10.12 USD | 16.48 USD |
| October 2002 | 9.41 USD | 15.41 USD |
| September 2002 | 9.57 USD | 15.67 USD |
| August 2002 | 9.99 USD | 16.36 USD |
| July 2002 | 9.57 USD | 15.75 USD |
| June 2002 | 10.06 USD | 16.56 USD |
| May 2002 | 9.27 USD | 15.25 USD |
| April 2002 | 9.89 USD | 16.37 USD |
| March 2002 | 10.89 USD | 18.11 USD |
| February 2002 | 11.01 USD | 18.30 USD |
| January 2002 | 11.35 USD | 18.87 USD |
| December 2001 | 11.13 USD | 18.50 USD |
| November 2001 | 10.68 USD | 17.76 USD |
| October 2001 | 11.43 USD | 19.00 USD |
| September 2001 | 9.88 USD | 16.43 USD |
| August 2001 | 9.77 USD | 16.25 USD |
| July 2001 | 9.78 USD | 16.26 USD |
| June 2001 | 9.50 USD | 15.80 USD |
| May 2001 | 9.07 USD | 15.16 USD |
| April 2001 | 8.88 USD | 14.85 USD |
| March 2001 | 8.11 USD | 13.63 USD |
| February 2001 | 8.22 USD | 13.81 USD |
| January 2001 | 8.85 USD | 14.88 USD |
| December 2000 | 7.58 USD | 12.75 USD |
| November 2000 | 7.16 USD | 12.13 USD |
| October 2000 | 7.24 USD | 12.25 USD |
| September 2000 | 8.46 USD | 14.31 USD |
| August 2000 | 8.71 USD | 14.75 USD |
| July 2000 | 8.20 USD | 13.88 USD |
| June 2000 | 8.79 USD | 14.88 USD |
| May 2000 | 7.93 USD | 13.50 USD |
| April 2000 | 8.32 USD | 14.25 USD |
| March 2000 | 8.49 USD | 14.63 USD |
| February 2000 | 10.88 USD | 18.75 USD |
| January 2000 | 8.85 USD | 15.25 USD |
| December 1999 | 8.92 USD | 15.38 USD |
| November 1999 | 8.36 USD | 14.50 USD |
| October 1999 | 8.29 USD | 14.38 USD |
| September 1999 | 7.78 USD | 13.50 USD |
| August 1999 | 8.22 USD | 14.25 USD |
| July 1999 | 8.72 USD | 15.13 USD |
| June 1999 | 10.09 USD | 17.50 USD |
| May 1999 | 8.87 USD | 15.44 USD |
| April 1999 | 8.30 USD | 14.44 USD |
| March 1999 | 8.12 USD | 14.19 USD |
| February 1999 | 7.62 USD | 13.31 USD |
| January 1999 | 7.30 USD | 12.75 USD |
| December 1998 | 6.87 USD | 12.00 USD |
| November 1998 | 6.74 USD | 11.81 USD |
| October 1998 | 6.59 USD | 11.56 USD |
| September 1998 | 7.20 USD | 12.63 USD |
| August 1998 | 6.49 USD | 11.38 USD |
| July 1998 | 7.31 USD | 12.88 USD |
| June 1998 | 7.32 USD | 12.94 USD |
| May 1998 | 7.56 USD | 13.38 USD |
| April 1998 | 7.25 USD | 12.81 USD |
| March 1998 | 7.11 USD | 12.63 USD |
| February 1998 | 7.36 USD | 13.06 USD |
| January 1998 | 6.34 USD | 11.25 USD |
| December 1997 | 7.75 USD | 13.75 USD |
| November 1997 | 6.91 USD | 12.31 USD |
| October 1997 | 6.60 USD | 11.75 USD |
| September 1997 | 7.72 USD | 13.75 USD |
| August 1997 | 7.94 USD | 14.19 USD |
| July 1997 | 7.48 USD | 13.38 USD |
| June 1997 | 6.75 USD | 12.06 USD |
| May 1997 | 5.50 USD | 9.88 USD |
| April 1997 | 4.80 USD | 8.63 USD |
| March 1997 | 4.42 USD | 7.94 USD |
| February 1997 | 4.32 USD | 7.75 USD |
| January 1997 | 5.01 USD | 9.00 USD |
| December 1996 | 4.25 USD | 7.63 USD |
| November 1996 | 4.32 USD | 7.75 USD |
ESLT
Price: 197.98USD
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 1.01%
Payout Ratio: 25.61%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 7.81 USD
P/E Ratio: 33.72
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Volume: 28369
Ebitda: 110.7 millionMarket Capitalization: 8.6 billion
Average Dividend Frequency: 5
Years Paying Dividends: 27