Elbit Systems Ltd. ( ESLT) - Price History

Monthly price history for ESLT (Elbit Systems Ltd.)

DateAdjusted priceReal 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

52 week price:
175.30
313.89

5-year range yield:
0.79%
1.51%

Forward Dividend Yield: 0.67%

Payout Ratio: 36.76%

Payout Ratio Range:
-118.06%
7816.06%

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 million

Market Capitalization: 13.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 28

DGR3: 5.37%

DGR5: -0.04%

DGR10: 7.43%

DGR20: 2.07%

Links: