Elbit Systems Ltd. - Price History

Monthly price history for ESLT (Elbit Systems Ltd.)

DateAdjusted priceReal price
June 2024 $180.38 $180.38
May 2024 $192.85 $192.85
April 2024 $202.92 $202.92
March 2024 $209.71 $210.23
February 2024 $222.79 $223.34
January 2024 $206.29 $206.80
December 2023 $212.72 $213.25
November 2023 $201.40 $202.37
October 2023 $185.63 $186.52
September 2023 $196.55 $197.98
August 2023 $195.85 $197.27
July 2023 $210.70 $212.23
June 2023 $207.45 $208.96
May 2023 $204.37 $206.34
April 2023 $182.05 $183.81
March 2023 $168.11 $170.21
February 2023 $166.84 $168.92
January 2023 $167.09 $169.18
December 2022 $162.02 $164.04
November 2022 $171.97 $174.63
October 2022 $199.65 $202.74
September 2022 $186.80 $190.17
August 2022 $206.74 $210.47
July 2022 $227.62 $231.73
June 2022 $225.27 $229.34
May 2022 $200.63 $204.77
April 2022 $210.04 $214.37
March 2022 $215.50 $220.45
February 2022 $201.44 $206.06
January 2022 $162.04 $165.76
December 2021 $170.22 $174.13
November 2021 $142.86 $146.53
October 2021 $154.83 $158.81
September 2021 $141.21 $144.84
August 2021 $141.47 $145.11
July 2021 $128.90 $132.63
June 2021 $126.10 $129.75
May 2021 $128.24 $132.40
April 2021 $132.75 $137.06
March 2021 $138.08 $143
February 2021 $122.69 $127.06
January 2021 $130.81 $135.47
December 2020 $126.30 $130.80
November 2020 $121.97 $126.76
October 2020 $107.92 $112.16
September 2020 $115.76 $120.30
August 2020 $129.26 $134.33
July 2020 $135.19 $140.95
June 2020 $131.45 $137.05
May 2020 $134.81 $140.89
April 2020 $130.10 $135.97
March 2020 $121.74 $127.69
February 2020 $140.64 $147.51
January 2020 $145.25 $152.35
December 2019 $147.83 $155.06
November 2019 $157.16 $165.30
October 2019 $155.84 $163.91
September 2019 $156.66 $164.77
August 2019 $146.99 $155.02
July 2019 $151.33 $159.60
June 2019 $141.76 $149.51
May 2019 $134.35 $142.12
April 2019 $132.07 $139.71
March 2019 $121.95 $129
February 2019 $123.68 $131.27
January 2019 $115.91 $123.03
December 2018 $107.42 $114.02
November 2018 $115.70 $123.26
October 2018 $112.17 $119.49
September 2018 $117.83 $125.52
August 2018 $119.78 $127.60
July 2018 $112.55 $120.32
June 2018 $111.08 $118.74
May 2018 $110.03 $118.05
April 2018 $107.77 $115.62
March 2018 $112.90 $121.57
February 2018 $133.74 $144.01
January 2018 $139.10 $149.79
December 2017 $123.78 $133.29
November 2017 $129.55 $139.50
October 2017 $137.58 $148.62
September 2017 $136.16 $147.08
August 2017 $127.75 $138
July 2017 $115.92 $125.62
June 2017 $114.19 $123.75
May 2017 $112.75 $122.18
April 2017 $109.22 $118.79
March 2017 $104.49 $113.65
February 2017 $108.07 $118
January 2017 $100.74 $110
December 2016 $93.32 $101.89
November 2016 $92.50 $101
October 2016 $90.14 $98.80
September 2016 $87.42 $95.82
August 2016 $88.60 $97.11
July 2016 $91.44 $100.62
June 2016 $82.66 $90.95
May 2016 $85.45 $94.02
April 2016 $90.49 $100
March 2016 $84.87 $93.79
February 2016 $74.58 $82.77
January 2016 $77.25 $85.73
December 2015 $79.60 $88.33
November 2015 $79.66 $88.40
October 2015 $71.36 $79.53
September 2015 $66.94 $74.61
August 2015 $68.87 $76.76
July 2015 $73.57 $82.36
June 2015 $69.90 $78.26
May 2015 $64.94 $72.70
April 2015 $69 $77.60
March 2015 $64.21 $72.21
February 2015 $56.88 $64.29
January 2015 $54.61 $61.73
December 2014 $53.73 $60.74
November 2014 $51.29 $57.98
October 2014 $53.33 $60.62
September 2014 $54.63 $62.09
August 2014 $52.43 $59.59
July 2014 $54.91 $62.74
June 2014 $53.82 $61.50
May 2014 $54.61 $62.40
April 2014 $51.41 $59.05
March 2014 $53.03 $60.91
February 2014 $49.99 $57.71
January 2014 $49.18 $56.77
December 2013 $52.59 $60.71
November 2013 $47.96 $55.36
October 2013 $46.15 $53.58
September 2013 $46.06 $53.47
August 2013 $38.73 $44.96
July 2013 $37.99 $44.40
June 2013 $36 $42.07
May 2013 $36.86 $43.08
April 2013 $35.34 $41.59
March 2013 $35.59 $42.20
February 2013 $32.91 $39.02
January 2013 $32.30 $38.30
December 2012 $33.78 $40.05
November 2012 $31.83 $37.74
October 2012 $29.54 $35.33
September 2012 $28.46 $34.04
August 2012 $26.21 $31.35
July 2012 $26.79 $32.36
June 2012 $28.64 $34.60
May 2012 $27.50 $33.22
April 2012 $29.93 $36.47
March 2012 $31.63 $38.54
February 2012 $29.97 $36.81
January 2012 $33.58 $41.25
December 2011 $33.32 $40.93
November 2011 $33.81 $41.53
October 2011 $36.82 $45.63
September 2011 $32.11 $39.80
August 2011 $33.08 $41
July 2011 $37.49 $46.89
June 2011 $38.28 $47.88
May 2011 $40.95 $51.22
April 2011 $44.39 $55.92
March 2011 $43.79 $55.17
February 2011 $40.59 $51.49
January 2011 $40.06 $50.82
December 2010 $41.88 $53.13
November 2010 $36.89 $46.80
October 2010 $42.36 $54.13
September 2010 $41.50 $53.03
August 2010 $38.62 $49.35
July 2010 $42.74 $55.01
June 2010 $39.07 $50.28
May 2010 $40.36 $51.95
April 2010 $47.58 $61.65
March 2010 $49.41 $64.01
February 2010 $47.61 $62.02
January 2010 $47.91 $62.42
December 2009 $49.93 $65.05
November 2009 $46.83 $61.01
October 2009 $46.18 $60.51
September 2009 $52.01 $68.15
August 2009 $50.12 $65.67
July 2009 $49.90 $65.74
June 2009 $46.95 $61.85
May 2009 $45.41 $60.11
April 2009 $37.16 $49.19
March 2009 $36.43 $48.23
February 2009 $32.02 $43.12
January 2009 $33.09 $44.56
December 2008 $34.52 $46.48
November 2008 $27.50 $37.23
October 2008 $35.83 $48.51
September 2008 $38.17 $51.67
August 2008 $40.73 $55.14
July 2008 $38.94 $52.90
June 2008 $43.43 $59
May 2008 $45.97 $62.66
April 2008 $40.15 $54.73
March 2008 $40.55 $55.45
February 2008 $41.28 $56.45
January 2008 $46.12 $63.06
December 2007 $43.56 $59.56
November 2007 $41.45 $56.68
October 2007 $38.64 $52.99
September 2007 $34.54 $47.38
August 2007 $32.75 $44.92
July 2007 $29.14 $40.12
June 2007 $31.05 $42.74
May 2007 $31.71 $43.65
April 2007 $29.49 $40.75
March 2007 $25.51 $35.90
February 2007 $24.19 $34.20
January 2007 $24.69 $34.90
December 2006 $22.85 $32.30
November 2006 $23.10 $32.65
October 2006 $21.78 $31.54
September 2006 $20.56 $29.77
August 2006 $20.12 $29.14
July 2006 $18.37 $26.74
June 2006 $18.43 $26.84
May 2006 $18.04 $26.41
April 2006 $17.32 $25.37
March 2006 $15.92 $23.31
February 2006 $15.62 $23
January 2006 $17.27 $25.44
December 2005 $16.71 $24.61
November 2005 $15.46 $22.77
October 2005 $14.85 $22.66
September 2005 $14.33 $21.87
August 2005 $15.25 $23.99
July 2005 $14.91 $23.46
June 2005 $14 $22.02
May 2005 $14.93 $24.17
April 2005 $15.56 $25.20
March 2005 $14.10 $23.52
February 2005 $14.93 $24.91
January 2005 $14.80 $24.70
December 2004 $15.82 $26.40
November 2004 $13.44 $22.42
October 2004 $12.09 $20.29
September 2004 $11.97 $20.09
August 2004 $6.80 $21
July 2004 $6.79 $20.97
June 2004 $6.46 $19.93
May 2004 $5.99 $18.60
April 2004 $5.84 $18.14
March 2004 $5.62 $17.95
February 2004 $5.93 $18.92
January 2004 $5.93 $18.92
December 2003 $5.73 $18.30
November 2003 $4.88 $16.12
October 2003 $5.43 $17.94
September 2003 $5.17 $17.08
August 2003 $5.17 $17.09
July 2003 $5.25 $17.94
June 2003 $5.68 $19.40
May 2003 $5.47 $18.70
April 2003 $5.14 $17.57
March 2003 $4.75 $16.63
February 2003 $4.49 $15.73
January 2003 $4.42 $15.49
December 2002 $4.59 $16.07
November 2002 $4.59 $16.49
October 2002 $4.27 $15.41
September 2002 $4.34 $15.67
August 2002 $4.53 $16.36
July 2002 $4.24 $15.75
June 2002 $4.46 $16.56
May 2002 $4.11 $15.25
April 2002 $4.39 $16.37
March 2002 $4.83 $18.11
February 2002 $4.88 $18.30
January 2002 $5.04 $18.87
December 2001 $4.94 $18.50
November 2001 $4.65 $17.77
October 2001 $4.97 $19
September 2001 $4.30 $16.43
August 2001 $4.25 $16.25
July 2001 $4.24 $16.26
June 2001 $4.12 $15.80
May 2001 $3.84 $15.16
April 2001 $3.68 $14.85
March 2001 $3.36 $13.62
February 2001 $3.40 $13.81
January 2001 $3.66 $14.88
December 2000 $3.14 $12.75
November 2000 $2.97 $12.12
October 2000 $3 $12.25
September 2000 $3.50 $14.31
August 2000 $3.61 $14.75
July 2000 $3.39 $13.88
June 2000 $3.64 $14.88
May 2000 $3.28 $13.50
April 2000 $3.45 $14.25
March 2000 $3.51 $14.62
February 2000 $4.51 $18.75
January 2000 $3.66 $15.25
December 1999 $3.70 $15.38
November 1999 $3.46 $14.50
October 1999 $3.44 $14.38
September 1999 $3.23 $13.50
August 1999 $3.40 $14.25
July 1999 $3.60 $15.12
June 1999 $4.16 $17.50
May 1999 $3.66 $15.44
April 1999 $3.42 $14.44
March 1999 $3.34 $14.19
February 1999 $3.13 $13.31
January 1999 $3 $12.75
December 1998 $2.82 $12
November 1998 $2.77 $11.81
October 1998 $2.71 $11.56
September 1998 $2.96 $12.62
August 1998 $2.66 $11.38
July 1998 $3 $12.88
June 1998 $3.01 $12.94
May 1998 $3.11 $13.38
April 1998 $2.98 $12.81
March 1998 $2.92 $12.62
February 1998 $3.02 $13.06
January 1998 $2.60 $11.25
December 1997 $3.18 $13.75
November 1997 $2.84 $12.31
October 1997 $2.71 $11.75
September 1997 $3.17 $13.75
August 1997 $3.26 $14.19
July 1997 $3.07 $13.38
June 1997 $2.77 $12.06
May 1997 $2.26 $9.88
April 1997 $1.96 $8.62
March 1997 $1.81 $7.94
February 1997 $1.76 $7.75
January 1997 $2.05 $9
December 1996 $1.74 $7.62
November 1996 $1.76 $7.75

ESLT

Price: $180.38

52 week price:
180.38
225.64

Dividend Yield: 1.03%

5-year range yield:
0.93%
1.46%

Forward Dividend Yield: 1.07%

Payout Ratio: 41.49%

Payout Ratio Range:
16.70%
41.49%

Dividend Per Share: 2.00 USD

Earnings Per Share: 4.82 USD

P/E Ratio: 38.43

Exchange: NMS

Sector: Industrials

Industry: Aerospace & Defense

Volume: 28369

Ebitda: 110.7 million

Market Capitalization: 8.7 billion

Average Dividend Frequency: 4

Years Paying Dividends: 28

DGR3: 4.60%

DGR5: -1.24%

DGR10: 2.98%

DGR20: 9.28%

Links: