Elbit Systems Ltd. ( ESLT) - Price History
Monthly price history for ESLT (Elbit Systems Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $792.69 | $792.69 |
| June 2026 | $758.72 | $758.72 |
| May 2026 | $879.75 | $880.89 |
| April 2026 | $838.26 | $839.34 |
| March 2026 | $847.08 | $849.09 |
| February 2026 | $767.22 | $769.04 |
| January 2026 | $700.90 | $702.57 |
| December 2025 | $576.34 | $577.71 |
| November 2025 | $468.04 | $469.79 |
| October 2025 | $474.98 | $476.75 |
| September 2025 | $507.14 | $509.80 |
| August 2025 | $477.71 | $480.21 |
| July 2025 | $464.28 | $466.71 |
| June 2025 | $447.16 | $449.50 |
| May 2025 | $406.92 | $409.61 |
| April 2025 | $394.88 | $397.49 |
| March 2025 | $380.57 | $383.68 |
| February 2025 | $308.47 | $310.99 |
| January 2025 | $303.07 | $305.55 |
| December 2024 | $255.98 | $258.07 |
| November 2024 | $241.73 | $244.18 |
| October 2024 | $225.81 | $228.10 |
| September 2024 | $197.61 | $200.10 |
| August 2024 | $201.82 | $204.36 |
| July 2024 | $177.74 | $179.98 |
| June 2024 | $174.43 | $176.63 |
| May 2024 | $189.93 | $192.85 |
| April 2024 | $199.85 | $202.92 |
| March 2024 | $206.54 | $210.23 |
| February 2024 | $219.42 | $223.34 |
| January 2024 | $203.17 | $206.80 |
| December 2023 | $209.50 | $213.25 |
| November 2023 | $198.36 | $202.37 |
| October 2023 | $182.82 | $186.52 |
| September 2023 | $193.19 | $197.98 |
| August 2023 | $192.50 | $197.27 |
| July 2023 | $207.10 | $212.23 |
| June 2023 | $203.91 | $208.96 |
| May 2023 | $200.87 | $206.34 |
| April 2023 | $178.94 | $183.81 |
| March 2023 | $165.24 | $170.21 |
| February 2023 | $163.98 | $168.92 |
| January 2023 | $164.24 | $169.18 |
| December 2022 | $159.25 | $164.04 |
| November 2022 | $169.02 | $174.63 |
| October 2022 | $196.23 | $202.74 |
| September 2022 | $183.60 | $190.17 |
| August 2022 | $203.20 | $210.47 |
| July 2022 | $223.73 | $231.73 |
| June 2022 | $221.42 | $229.34 |
| May 2022 | $197.20 | $204.77 |
| April 2022 | $206.45 | $214.37 |
| March 2022 | $211.82 | $220.45 |
| February 2022 | $197.99 | $206.06 |
| January 2022 | $159.27 | $165.76 |
| December 2021 | $167.31 | $174.13 |
| November 2021 | $140.42 | $146.53 |
| October 2021 | $152.18 | $158.81 |
| September 2021 | $138.80 | $144.84 |
| August 2021 | $139.06 | $145.11 |
| July 2021 | $126.69 | $132.63 |
| June 2021 | $123.94 | $129.75 |
| May 2021 | $126.04 | $132.40 |
| April 2021 | $130.48 | $137.06 |
| March 2021 | $135.72 | $143 |
| February 2021 | $120.60 | $127.06 |
| January 2021 | $128.58 | $135.47 |
| December 2020 | $124.14 | $130.80 |
| November 2020 | $119.89 | $126.76 |
| October 2020 | $106.08 | $112.16 |
| September 2020 | $113.78 | $120.30 |
| August 2020 | $127.05 | $134.33 |
| July 2020 | $132.88 | $140.95 |
| June 2020 | $129.20 | $137.05 |
| May 2020 | $132.51 | $140.89 |
| April 2020 | $127.88 | $135.97 |
| March 2020 | $119.66 | $127.69 |
| February 2020 | $138.23 | $147.51 |
| January 2020 | $142.77 | $152.35 |
| December 2019 | $145.31 | $155.06 |
| November 2019 | $154.48 | $165.30 |
| October 2019 | $153.18 | $163.91 |
| September 2019 | $153.98 | $164.77 |
| August 2019 | $144.47 | $155.02 |
| July 2019 | $148.74 | $159.60 |
| June 2019 | $139.34 | $149.51 |
| May 2019 | $132.05 | $142.12 |
| April 2019 | $129.82 | $139.71 |
| March 2019 | $119.54 | $129 |
| February 2019 | $121.23 | $131.27 |
| January 2019 | $113.62 | $123.03 |
| December 2018 | $105.30 | $114.02 |
| November 2018 | $113.42 | $123.26 |
| October 2018 | $109.95 | $119.49 |
| September 2018 | $115.50 | $125.52 |
| August 2018 | $117.41 | $127.60 |
| July 2018 | $110.33 | $120.32 |
| June 2018 | $108.88 | $118.74 |
| May 2018 | $107.86 | $118.05 |
| April 2018 | $105.64 | $115.62 |
| March 2018 | $110.66 | $121.57 |
| February 2018 | $131.09 | $144.01 |
| January 2018 | $136.35 | $149.79 |
| December 2017 | $121.33 | $133.29 |
| November 2017 | $126.99 | $139.50 |
| October 2017 | $134.86 | $148.62 |
| September 2017 | $133.47 | $147.08 |
| August 2017 | $125.23 | $138 |
| July 2017 | $113.63 | $125.62 |
| June 2017 | $111.94 | $123.75 |
| May 2017 | $110.52 | $122.18 |
| April 2017 | $107.06 | $118.79 |
| March 2017 | $102.42 | $113.65 |
| February 2017 | $105.93 | $118 |
| January 2017 | $98.75 | $110 |
| December 2016 | $91.47 | $101.89 |
| November 2016 | $90.67 | $101 |
| October 2016 | $88.36 | $98.80 |
| September 2016 | $85.69 | $95.82 |
| August 2016 | $86.85 | $97.11 |
| July 2016 | $89.64 | $100.62 |
| June 2016 | $81.02 | $90.95 |
| May 2016 | $83.76 | $94.02 |
| April 2016 | $88.70 | $100 |
| March 2016 | $83.19 | $93.79 |
| February 2016 | $73.11 | $82.77 |
| January 2016 | $75.72 | $85.73 |
| December 2015 | $78.02 | $88.33 |
| November 2015 | $78.08 | $88.40 |
| October 2015 | $69.95 | $79.53 |
| September 2015 | $65.62 | $74.61 |
| August 2015 | $67.51 | $76.76 |
| July 2015 | $72.11 | $82.36 |
| June 2015 | $68.52 | $78.26 |
| May 2015 | $63.65 | $72.70 |
| April 2015 | $67.64 | $77.60 |
| March 2015 | $62.94 | $72.21 |
| February 2015 | $55.75 | $64.29 |
| January 2015 | $53.53 | $61.73 |
| December 2014 | $52.67 | $60.74 |
| November 2014 | $50.28 | $57.98 |
| October 2014 | $52.28 | $60.62 |
| September 2014 | $53.55 | $62.09 |
| August 2014 | $51.39 | $59.59 |
| July 2014 | $53.82 | $62.74 |
| June 2014 | $52.76 | $61.50 |
| May 2014 | $53.53 | $62.40 |
| April 2014 | $50.39 | $59.05 |
| March 2014 | $51.98 | $60.91 |
| February 2014 | $49 | $57.71 |
| January 2014 | $48.20 | $56.77 |
| December 2013 | $51.55 | $60.71 |
| November 2013 | $47.01 | $55.36 |
| October 2013 | $45.24 | $53.58 |
| September 2013 | $45.14 | $53.47 |
| August 2013 | $37.96 | $44.96 |
| July 2013 | $37.24 | $44.40 |
| June 2013 | $35.28 | $42.07 |
| May 2013 | $36.13 | $43.08 |
| April 2013 | $34.64 | $41.59 |
| March 2013 | $34.89 | $42.20 |
| February 2013 | $32.26 | $39.02 |
| January 2013 | $31.66 | $38.30 |
| December 2012 | $33.11 | $40.05 |
| November 2012 | $31.20 | $37.74 |
| October 2012 | $28.96 | $35.33 |
| September 2012 | $27.90 | $34.04 |
| August 2012 | $25.70 | $31.35 |
| July 2012 | $26.26 | $32.36 |
| June 2012 | $28.08 | $34.60 |
| May 2012 | $26.96 | $33.22 |
| April 2012 | $29.34 | $36.47 |
| March 2012 | $31 | $38.54 |
| February 2012 | $29.38 | $36.81 |
| January 2012 | $32.92 | $41.25 |
| December 2011 | $32.66 | $40.93 |
| November 2011 | $33.14 | $41.53 |
| October 2011 | $36.09 | $45.63 |
| September 2011 | $31.48 | $39.80 |
| August 2011 | $32.42 | $41 |
| July 2011 | $36.74 | $46.89 |
| June 2011 | $37.52 | $47.88 |
| May 2011 | $40.14 | $51.22 |
| April 2011 | $43.51 | $55.92 |
| March 2011 | $42.93 | $55.17 |
| February 2011 | $39.79 | $51.49 |
| January 2011 | $39.27 | $50.82 |
| December 2010 | $41.06 | $53.13 |
| November 2010 | $36.16 | $46.80 |
| October 2010 | $41.53 | $54.13 |
| September 2010 | $40.68 | $53.03 |
| August 2010 | $37.86 | $49.35 |
| July 2010 | $41.90 | $55.01 |
| June 2010 | $38.29 | $50.28 |
| May 2010 | $39.57 | $51.95 |
| April 2010 | $46.64 | $61.65 |
| March 2010 | $48.43 | $64.01 |
| February 2010 | $46.66 | $62.02 |
| January 2010 | $46.96 | $62.42 |
| December 2009 | $48.94 | $65.05 |
| November 2009 | $45.90 | $61.01 |
| October 2009 | $45.27 | $60.51 |
| September 2009 | $50.98 | $68.15 |
| August 2009 | $49.13 | $65.67 |
| July 2009 | $48.92 | $65.74 |
| June 2009 | $46.02 | $61.85 |
| May 2009 | $44.51 | $60.11 |
| April 2009 | $36.42 | $49.19 |
| March 2009 | $35.71 | $48.23 |
| February 2009 | $31.39 | $43.12 |
| January 2009 | $32.43 | $44.56 |
| December 2008 | $33.83 | $46.48 |
| November 2008 | $26.96 | $37.23 |
| October 2008 | $35.12 | $48.51 |
| September 2008 | $37.41 | $51.67 |
| August 2008 | $39.92 | $55.14 |
| July 2008 | $38.17 | $52.90 |
| June 2008 | $42.57 | $59 |
| May 2008 | $45.06 | $62.66 |
| April 2008 | $39.36 | $54.73 |
| March 2008 | $39.75 | $55.45 |
| February 2008 | $40.46 | $56.45 |
| January 2008 | $45.20 | $63.06 |
| December 2007 | $42.69 | $59.56 |
| November 2007 | $40.63 | $56.68 |
| October 2007 | $37.87 | $52.99 |
| September 2007 | $33.86 | $47.38 |
| August 2007 | $32.10 | $44.92 |
| July 2007 | $28.57 | $40.12 |
| June 2007 | $30.44 | $42.74 |
| May 2007 | $31.08 | $43.65 |
| April 2007 | $28.91 | $40.75 |
| March 2007 | $25 | $35.90 |
| February 2007 | $23.71 | $34.20 |
| January 2007 | $24.20 | $34.90 |
| December 2006 | $22.40 | $32.30 |
| November 2006 | $22.64 | $32.65 |
| October 2006 | $21.35 | $31.54 |
| September 2006 | $20.15 | $29.77 |
| August 2006 | $19.72 | $29.14 |
| July 2006 | $18 | $26.74 |
| June 2006 | $18.07 | $26.84 |
| May 2006 | $17.68 | $26.41 |
| April 2006 | $16.98 | $25.37 |
| March 2006 | $15.60 | $23.31 |
| February 2006 | $15.31 | $23 |
| January 2006 | $16.93 | $25.44 |
| December 2005 | $16.38 | $24.61 |
| November 2005 | $15.15 | $22.77 |
| October 2005 | $14.56 | $22.66 |
| September 2005 | $14.05 | $21.87 |
| August 2005 | $14.95 | $23.99 |
| July 2005 | $14.62 | $23.46 |
| June 2005 | $13.72 | $22.02 |
| May 2005 | $14.63 | $24.17 |
| April 2005 | $15.26 | $25.20 |
| March 2005 | $13.82 | $23.52 |
| February 2005 | $14.63 | $24.91 |
| January 2005 | $14.51 | $24.70 |
| December 2004 | $15.51 | $26.40 |
| November 2004 | $13.17 | $22.42 |
| October 2004 | $11.85 | $20.29 |
| September 2004 | $11.74 | $20.09 |
| August 2004 | $6.67 | $21 |
| July 2004 | $6.66 | $20.97 |
| June 2004 | $6.33 | $19.93 |
| May 2004 | $5.87 | $18.60 |
| April 2004 | $5.73 | $18.14 |
| March 2004 | $5.48 | $17.95 |
| February 2004 | $5.78 | $18.92 |
| January 2004 | $5.78 | $18.92 |
| December 2003 | $5.59 | $18.30 |
| November 2003 | $4.75 | $16.12 |
| October 2003 | $5.29 | $17.94 |
| September 2003 | $5.03 | $17.08 |
| August 2003 | $5.04 | $17.09 |
| July 2003 | $5.12 | $17.94 |
| June 2003 | $5.53 | $19.40 |
| May 2003 | $5.31 | $18.70 |
| April 2003 | $4.99 | $17.57 |
| March 2003 | $4.70 | $16.63 |
| February 2003 | $4.44 | $15.73 |
| January 2003 | $4.37 | $15.48 |
| December 2002 | $4.54 | $16.07 |
| November 2002 | $4.54 | $16.48 |
| October 2002 | $4.22 | $15.41 |
| September 2002 | $4.29 | $15.67 |
| August 2002 | $4.48 | $16.36 |
| July 2002 | $4.20 | $15.75 |
| June 2002 | $4.41 | $16.56 |
| May 2002 | $4.06 | $15.25 |
| April 2002 | $4.34 | $16.37 |
| March 2002 | $4.78 | $18.11 |
| February 2002 | $4.83 | $18.30 |
| January 2002 | $4.98 | $18.87 |
| December 2001 | $4.88 | $18.50 |
| November 2001 | $4.66 | $17.76 |
| October 2001 | $4.99 | $19 |
| September 2001 | $4.31 | $16.43 |
| August 2001 | $4.27 | $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 | $3.35 | $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: $792.69
52 week price:
Dividend Yield: 0.44%
5-year range yield:
Forward Dividend Yield: 0.50%
Payout Ratio: 36.76%
Payout Ratio Range:
Dividend Per Share: 4.00 USD
Earnings Per Share: 12.35 USD
P/E Ratio: 69.48
Exchange: NMS
Sector: Industrials
Industry: Aerospace & Defense
Country: Israel
Volume: 28369
Ebitda: 110.7 millionMarket Capitalization: 37.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 5.72%
DGR5: 6.33%
DGR10: 3.53%
DGR20: 2.90%