NASDAQ:ESLT | Historical Stock Price | ELBIT SYSTEMS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.94$18.70$58.88$185.41$583.85$1,838.551996-11-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$40.93$60.486,600——
2011-12-29$40.50$59.8431,700——
2011-12-28$42.02$62.098,100——
2011-12-27$43.43$64.173,000——
2011-12-23$42.08$62.185,600——
2011-12-22$41.94$61.9718,300——
2011-12-21$43.19$63.8226,800——
2011-12-20$43.00$63.5413,700——
2011-12-19$41.11$60.756,500——
2011-12-16$42.32$62.538,200——
2011-12-15$41.92$61.946,600——
2011-12-14$41.11$60.755,500——
2011-12-13$41.80$61.776,800——
2011-12-12$41.41$61.193,500——
2011-12-09$41.64$61.536,000——
2011-12-08$40.30$59.554,100——
2011-12-07$41.75$61.693,800——
2011-12-06$42.91$63.412,000——
2011-12-05$43.65$64.507,900——
2011-12-02$42.18$62.336,600——
2011-12-01$42.32$62.533,900——
2011-11-30$41.53$61.375,100——
2011-11-29$39.81$58.834,300——
2011-11-28$40.68$60.1110,700——
2011-11-25$39.50$58.3715,000——
2011-11-23$40.20$58.342,500——
2011-11-22$40.61$58.934,600——
2011-11-21$41.26$59.886,500——
2011-11-18$43.98$63.823,800——
2011-11-17$43.82$63.594,200——
2011-11-16$43.65$63.346,000——
2011-11-15$43.33$62.884,600——
2011-11-14$42.42$61.561,900——
2011-11-11$41.82$60.693,200——
2011-11-10$41.24$59.852,700——
2011-11-09$40.74$59.1213,300——
2011-11-08$42.79$62.104,800——
2011-11-07$41.54$60.2818,000——
2011-11-04$42.82$62.145,400——
2011-11-03$42.88$62.234,800——
2011-11-02$42.77$62.074,000——
2011-11-01$42.66$61.916,300——
2011-10-31$45.63$66.222,200——
2011-10-28$45.03$65.351,400——
2011-10-27$45.33$65.788,300——
2011-10-26$43.07$62.5012,300——
2011-10-25$42.27$61.342,500——
2011-10-24$43.05$62.476,700——
2011-10-21$43.42$63.017,200——
2011-10-20$42.75$62.046,300——
2011-10-19$42.70$61.979,100——
2011-10-18$42.92$62.289,800——
2011-10-17$43.72$63.4516,500——
2011-10-14$43.58$63.247,300——
2011-10-13$42.63$61.863,800——
2011-10-12$43.66$63.364,700——
2011-10-11$43.72$63.454,900——
2011-10-10$43.75$63.4910,800——
2011-10-07$41.27$59.897,300——
2011-10-06$41.16$59.7314,200——
2011-10-05$42.19$61.237,000——
2011-10-04$41.04$59.5614,800——
2011-10-03$39.23$56.9314,600——
2011-09-30$39.80$57.765,800——
2011-09-29$40.12$58.2221,300——
2011-09-28$40.68$59.0313,600——
2011-09-27$40.40$58.6323,500——
2011-09-26$38.61$56.0313,100——
2011-09-23$36.59$53.106,200——
2011-09-22$37.13$53.8833,200——
2011-09-21$37.17$53.9428,500——
2011-09-20$36.70$53.2617,300——
2011-09-19$35.60$51.6664,800——
2011-09-16$36.08$52.365,700——
2011-09-15$36.18$52.502,800——
2011-09-14$35.41$51.3927,900——
2011-09-13$35.35$51.309,900——
2011-09-12$35.50$51.5211,600——
2011-09-09$37.03$53.7453,400——
2011-09-08$37.11$53.853,500——
2011-09-07$37.88$54.9712,300——
2011-09-06$36.36$52.7727,900——
2011-09-02$39.09$56.7310,000——
2011-09-01$39.80$57.7617,900——
2011-08-31$41.00$59.507,300——
2011-08-30$40.90$59.355,600——
2011-08-29$41.59$60.356,200——
2011-08-26$40.16$58.2816,200——
2011-08-25$39.40$56.6511,300——
2011-08-24$42.33$60.872,500——
2011-08-23$42.33$60.875,600——
2011-08-22$41.28$59.3618,700——
2011-08-19$39.00$56.086,300——
2011-08-18$39.50$56.8014,300——
2011-08-17$41.49$59.663,800——
2011-08-16$41.79$60.0912,400——
2011-08-15$43.34$62.327,600——
2011-08-12$42.23$60.722,900——
2011-08-11$41.92$60.285,000——
2011-08-10$40.89$58.805,700——
2011-08-09$42.38$60.9424,000——
2011-08-08$41.21$59.2618,100——
2011-08-05$43.26$62.2021,200——
2011-08-04$43.29$62.2519,200——
2011-08-03$45.36$65.2239,100——
2011-08-02$44.30$63.7027,800——
2011-08-01$45.39$65.2727,600——
2011-07-29$46.89$67.4233,700——
2011-07-28$46.44$66.7824,800——
2011-07-27$49.76$71.5579,100——
2011-07-26$49.80$71.6149,300——
2011-07-25$49.94$71.8121,400——
2011-07-22$49.29$70.888,900——
2011-07-21$48.56$69.8335,900——
2011-07-20$47.44$68.225,900——
2011-07-19$47.34$68.0710,300——
2011-07-18$46.43$66.7610,100——
2011-07-15$47.27$67.977,000——
2011-07-14$47.28$67.995,700——
2011-07-13$47.45$68.2315,900——
2011-07-12$46.70$67.157,900——
2011-07-11$46.38$66.6911,000——
2011-07-08$47.47$68.267,500——
2011-07-07$47.49$68.2920,800——
2011-07-06$46.72$67.1829,300——
2011-07-05$47.50$68.304,500——
2011-07-01$47.70$68.596,700——
2011-06-30$47.88$68.8510,000——
2011-06-29$47.23$67.9115,500——
2011-06-28$46.96$67.525,300——
2011-06-27$46.97$67.542,900——
2011-06-24$46.95$67.516,400——
2011-06-23$46.88$67.419,300——
2011-06-22$49.00$70.4616,200——
2011-06-21$49.70$71.4633,600——
2011-06-20$48.07$69.1215,400——
2011-06-17$47.00$67.589,800——
2011-06-16$46.62$67.0413,500——
2011-06-15$47.07$67.6838,300——
2011-06-14$48.52$69.775,600——
2011-06-13$47.97$68.9832,000——
2011-06-10$48.96$70.4022,000——
2011-06-09$49.51$71.198,300——
2011-06-08$49.97$71.859,800——
2011-06-07$50.00$71.9013,000——
2011-06-06$49.64$71.3815,100——
2011-06-03$49.72$71.494,800——
2011-06-02$49.92$71.782,400——
2011-06-01$50.35$72.406,700——
2011-05-31$51.22$73.6517,000——
2011-05-27$50.42$72.506,500——
2011-05-26$50.19$72.177,300——
2011-05-25$49.98$71.8797,500——
2011-05-24$51.13$73.5238,700——
2011-05-23$50.20$72.1811,800——
2011-05-20$51.16$73.5617,100——
2011-05-19$51.67$73.787,600——
2011-05-18$51.80$73.9746,600——
2011-05-17$51.05$72.8923,400——
2011-05-16$50.50$72.1133,700——
2011-05-13$51.62$73.7112,000——
2011-05-12$51.99$74.2416,100——
2011-05-11$52.94$75.596,400——
2011-05-10$53.49$76.383,300——
2011-05-09$53.49$76.384,300——
2011-05-06$53.30$76.1122,000——
2011-05-05$53.65$76.613,900——
2011-05-04$54.21$77.417,900——
2011-05-03$54.09$77.248,100——
2011-05-02$54.63$78.018,100——
2011-04-29$55.92$79.8518,000——
2011-04-28$55.63$79.433,800——
2011-04-27$56.68$80.9325,000——
2011-04-26$56.28$80.3617,300——
2011-04-25$56.63$80.8624,400——
2011-04-21$56.44$80.599,200——
2011-04-20$56.75$81.0348,500——
2011-04-19$55.91$79.835,900——
2011-04-18$55.77$79.6310,300——
2011-04-15$56.18$80.2218,300——
2011-04-14$55.94$79.8823,200——
2011-04-13$56.10$80.1114,800——
2011-04-12$55.99$79.9528,600——
2011-04-11$55.67$79.4961,500——
2011-04-08$53.80$76.8228,600——
2011-04-07$53.90$76.9611,900——
2011-04-06$54.74$78.162,300——
2011-04-05$54.66$78.053,700——
2011-04-04$55.29$78.954,400——
2011-04-01$55.97$79.9212,300——
2011-03-31$55.17$78.7819,000——
2011-03-30$54.90$78.3910,600——
2011-03-29$54.20$77.396,600——
2011-03-28$53.76$76.7615,600——
2011-03-25$52.47$74.929,200——
2011-03-24$52.11$73.8914,900——
2011-03-23$53.74$76.216,600——
2011-03-22$54.38$77.1123,700——
2011-03-21$54.02$76.608,800——
2011-03-18$52.81$74.895,000——
2011-03-17$52.11$73.8912,000——
2011-03-16$50.60$71.758,100——
2011-03-15$51.13$72.508,300——
2011-03-14$49.62$70.363,800——
2011-03-11$49.33$69.956,500——
2011-03-10$50.11$71.063,100——
2011-03-09$50.78$72.0126,200——
2011-03-08$51.88$73.5721,200——
2011-03-07$50.62$71.7831,700——
2011-03-04$51.23$72.652,100——
2011-03-03$51.45$72.962,700——
2011-03-02$49.95$70.834,400——
2011-03-01$50.65$71.827,600——
2011-02-28$51.49$73.0119,600——
2011-02-25$50.51$71.633,000——
2011-02-24$49.95$70.835,200——
2011-02-23$49.98$70.878,400——
2011-02-22$50.99$72.316,100——
2011-02-18$51.78$73.435,800——
2011-02-17$51.74$73.372,600——
2011-02-16$51.81$73.4716,400——
2011-02-15$50.69$71.882,800——
2011-02-14$50.90$72.186,900——
2011-02-11$50.82$72.0610,900——
2011-02-10$50.71$71.919,500——
2011-02-09$50.98$72.2911,500——
2011-02-08$50.90$72.1821,600——
2011-02-07$50.15$71.1114,700——
2011-02-04$48.94$69.4015,700——
2011-02-03$49.14$69.6814,800——
2011-02-02$49.42$70.084,400——
2011-02-01$50.29$71.3112,100——
2011-01-31$50.82$72.0659,000——
2011-01-28$48.78$69.17149,900——
2011-01-27$51.16$72.5530,800——
2011-01-26$51.82$73.4837,100——
2011-01-25$52.26$74.1114,100——
2011-01-24$52.90$75.0111,500——
2011-01-21$53.61$76.026,800——
2011-01-20$53.76$76.237,000——
2011-01-19$54.85$77.7826,700——
2011-01-18$54.25$76.9311,900——
2011-01-14$54.00$76.572,300——
2011-01-13$54.00$76.575,500——
2011-01-12$53.91$76.457,800——
2011-01-11$54.70$77.5720,100——
2011-01-10$52.93$75.0615,100——
2011-01-07$55.75$79.0619,300——
2011-01-06$55.95$79.347,200——
2011-01-05$54.87$77.8116,100——
2011-01-04$54.42$77.1739,500——
2011-01-03$54.50$77.2827,800——