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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.05$61.3112,200——
2012-12-28$38.44$58.845,300——
2012-12-27$38.19$58.463,900——
2012-12-26$38.56$59.035,000——
2012-12-24$39.69$60.762,900——
2012-12-21$40.20$61.546,100——
2012-12-20$40.33$61.749,700——
2012-12-19$39.98$61.2012,200——
2012-12-18$39.70$60.7716,000——
2012-12-17$39.69$60.765,700——
2012-12-14$39.17$59.961,300——
2012-12-13$39.15$59.932,400——
2012-12-12$39.55$60.547,500——
2012-12-11$39.10$59.863,400——
2012-12-10$38.53$58.982,800——
2012-12-07$38.83$59.441,800——
2012-12-06$39.37$60.27700——
2012-12-05$39.31$60.189,700——
2012-12-04$39.08$59.826,700——
2012-12-03$38.22$58.513,800——
2012-11-30$37.74$57.774,400——
2012-11-29$37.60$57.564,500——
2012-11-28$37.21$56.961,800——
2012-11-27$37.41$57.272,900——
2012-11-26$36.86$56.433,300——
2012-11-23$36.70$56.183,200——
2012-11-21$35.86$54.903,400——
2012-11-20$35.34$54.108,500——
2012-11-19$34.71$53.132,700——
2012-11-16$33.80$51.743,600——
2012-11-15$33.95$51.516,100——
2012-11-14$34.37$52.157,600——
2012-11-13$35.05$53.187,800——
2012-11-12$34.15$51.822,200——
2012-11-09$34.79$52.79900——
2012-11-08$34.93$53.007,000——
2012-11-07$34.46$52.296,900——
2012-11-06$35.34$53.621,100——
2012-11-05$34.70$52.654,400——
2012-11-02$35.51$53.882,100——
2012-11-01$35.94$54.531,500——
2012-10-31$35.33$53.613,500——
2012-10-26$35.32$53.591,800——
2012-10-25$35.90$54.474,000——
2012-10-24$36.56$55.472,800——
2012-10-23$36.88$55.963,600——
2012-10-22$37.16$56.383,900——
2012-10-19$37.41$56.762,300——
2012-10-18$37.43$56.793,000——
2012-10-17$37.81$57.372,400——
2012-10-16$37.65$57.139,200——
2012-10-15$36.75$55.7611,400——
2012-10-12$35.90$54.472,200——
2012-10-11$35.97$54.586,300——
2012-10-10$35.80$54.324,100——
2012-10-09$35.51$53.8815,500——
2012-10-08$35.99$54.6110,100——
2012-10-05$36.34$55.142,900——
2012-10-04$36.16$54.875,200——
2012-10-03$35.64$54.086,000——
2012-10-02$36.30$55.0814,200——
2012-10-01$34.41$52.218,000——
2012-09-28$34.04$51.652,700——
2012-09-27$33.85$51.369,600——
2012-09-26$33.00$50.074,400——
2012-09-25$33.30$50.536,900——
2012-09-24$33.54$50.898,900——
2012-09-21$33.50$50.8312,200——
2012-09-20$33.27$50.487,100——
2012-09-19$32.85$49.8418,500——
2012-09-18$33.50$50.8311,700——
2012-09-17$32.99$50.066,700——
2012-09-14$33.32$50.5622,100——
2012-09-13$32.90$49.9216,600——
2012-09-12$33.17$50.3329,200——
2012-09-11$33.33$50.5730,700——
2012-09-10$32.39$49.1533,300——
2012-09-07$31.00$47.045,200——
2012-09-06$30.81$46.753,200——
2012-09-05$30.72$46.615,400——
2012-09-04$30.54$46.3412,800——
2012-08-31$31.35$47.5710,900——
2012-08-30$30.89$46.8712,100——
2012-08-29$29.96$45.4621,500——
2012-08-28$29.59$44.9029,600——
2012-08-27$30.10$45.678,500——
2012-08-24$30.29$45.967,400——
2012-08-23$30.55$45.906,200——
2012-08-22$30.07$45.1813,800——
2012-08-21$30.88$46.398,000——
2012-08-20$31.70$47.639,700——
2012-08-17$30.58$45.943,900——
2012-08-16$30.68$46.097,600——
2012-08-15$30.93$46.478,500——
2012-08-14$31.26$46.968,000——
2012-08-13$31.41$47.197,000——
2012-08-10$32.81$49.293,700——
2012-08-09$32.95$49.502,900——
2012-08-08$32.80$49.289,900——
2012-08-07$33.47$50.293,200——
2012-08-06$33.60$50.484,000——
2012-08-03$33.53$50.384,900——
2012-08-02$33.02$49.613,300——
2012-08-01$33.61$50.5012,700——
2012-07-31$32.36$48.622,400——
2012-07-30$31.38$47.156,200——
2012-07-27$32.00$48.088,400——
2012-07-26$31.56$47.428,600——
2012-07-25$30.60$45.973,600——
2012-07-24$30.88$46.3915,100——
2012-07-23$31.52$47.3611,200——
2012-07-20$32.27$48.484,400——
2012-07-19$32.79$49.267,300——
2012-07-18$33.39$50.167,000——
2012-07-17$33.57$50.445,100——
2012-07-16$33.85$50.863,000——
2012-07-13$34.93$52.481,100——
2012-07-12$33.85$50.862,000——
2012-07-11$33.87$50.891,700——
2012-07-10$33.60$50.488,800——
2012-07-09$33.50$50.335,700——
2012-07-06$33.48$50.304,900——
2012-07-05$34.41$51.7011,900——
2012-07-03$34.02$51.113,100——
2012-07-02$34.62$52.013,500——
2012-06-29$34.60$51.981,600——
2012-06-28$34.28$51.501,000——
2012-06-27$33.70$50.637,800——
2012-06-26$34.07$51.194,900——
2012-06-25$34.26$51.475,500——
2012-06-22$33.85$50.864,100——
2012-06-21$33.80$50.783,700——
2012-06-20$34.58$51.953,100——
2012-06-19$35.55$53.415,900——
2012-06-18$34.94$52.493,100——
2012-06-15$34.40$51.686,300——
2012-06-14$34.40$51.681,100——
2012-06-13$34.50$51.834,300——
2012-06-12$34.51$51.853,500——
2012-06-11$34.04$51.145,300——
2012-06-08$34.43$51.732,000——
2012-06-07$34.00$51.082,800——
2012-06-06$34.76$52.2216,300——
2012-06-05$33.63$50.5315,900——
2012-06-04$33.50$50.332,800——
2012-06-01$32.75$49.2015,300——
2012-05-31$33.22$49.919,300——
2012-05-30$33.75$50.711,100——
2012-05-29$34.32$51.565,000——
2012-05-25$34.21$51.404,400——
2012-05-24$34.34$51.591,900——
2012-05-23$34.54$51.4414,000——
2012-05-22$35.05$52.202,000——
2012-05-21$34.50$51.383,900——
2012-05-18$33.93$50.536,900——
2012-05-17$34.00$50.6416,900——
2012-05-16$35.36$52.663,300——
2012-05-15$34.71$51.703,900——
2012-05-14$34.41$51.253,200——
2012-05-11$35.43$52.772,400——
2012-05-10$35.62$53.053,000——
2012-05-09$35.26$52.513,000——
2012-05-08$35.35$52.654,900——
2012-05-07$35.45$52.802,800——
2012-05-04$34.92$52.0115,100——
2012-05-03$35.29$52.563,400——
2012-05-02$34.65$51.619,000——
2012-05-01$35.45$52.805,500——
2012-04-30$36.47$54.323,300——
2012-04-27$36.43$54.263,300——
2012-04-26$35.98$53.59300——
2012-04-25$36.13$53.813,200——
2012-04-24$35.71$53.183,400——
2012-04-23$36.17$53.874,200——
2012-04-20$36.08$53.747,600——
2012-04-19$36.70$54.662,400——
2012-04-18$36.90$54.963,400——
2012-04-17$37.46$55.791,400——
2012-04-16$37.56$55.945,200——
2012-04-13$37.45$55.782,500——
2012-04-12$37.73$56.191,500——
2012-04-11$37.52$55.882,700——
2012-04-10$37.37$55.665,600——
2012-04-09$37.47$55.814,300——
2012-04-05$38.10$56.746,900——
2012-04-04$36.91$54.975,000——
2012-04-03$37.25$55.484,300——
2012-04-02$38.06$56.683,000——
2012-03-30$38.54$57.406,400——
2012-03-29$38.20$56.457,600——
2012-03-28$38.03$56.202,200——
2012-03-27$37.90$56.005,400——
2012-03-26$37.22$55.003,300——
2012-03-23$36.79$54.361,800——
2012-03-22$36.71$54.242,100——
2012-03-21$37.26$55.061,600——
2012-03-20$37.50$55.4120,000——
2012-03-19$38.40$56.7421,300——
2012-03-16$38.02$56.185,100——
2012-03-15$38.12$56.3325,900——
2012-03-14$37.22$55.008,600——
2012-03-13$36.25$53.569,500——
2012-03-12$35.68$52.7213,000——
2012-03-09$36.49$53.926,400——
2012-03-08$36.35$53.715,700——
2012-03-07$35.81$52.919,400——
2012-03-06$35.58$52.5712,300——
2012-03-05$36.96$54.6116,800——
2012-03-02$36.94$54.5810,000——
2012-03-01$37.10$54.827,200——
2012-02-29$36.81$54.3923,900——
2012-02-28$35.30$52.1617,800——
2012-02-27$35.90$53.0516,700——
2012-02-24$37.44$55.329,600——
2012-02-23$37.20$54.977,900——
2012-02-22$37.70$55.717,600——
2012-02-21$38.24$56.519,300——
2012-02-17$38.51$56.905,600——
2012-02-16$38.23$56.493,700——
2012-02-15$38.43$56.794,200——
2012-02-14$39.12$57.813,500——
2012-02-13$38.37$56.707,200——
2012-02-10$39.44$58.2815,700——
2012-02-09$39.57$58.473,000——
2012-02-08$39.77$58.772,600——
2012-02-07$39.55$58.445,100——
2012-02-06$39.79$58.8022,900——
2012-02-03$42.09$62.193,400——
2012-02-02$40.86$60.384,200——
2012-02-01$41.34$61.092,800——
2012-01-31$41.25$60.953,600——
2012-01-30$41.13$60.783,500——
2012-01-27$41.87$61.872,700——
2012-01-26$41.58$61.4410,400——
2012-01-25$41.70$61.629,000——
2012-01-24$41.40$61.174,300——
2012-01-23$41.53$61.373,300——
2012-01-20$42.02$62.094,200——
2012-01-19$41.68$61.594,000——
2012-01-18$41.85$61.847,900——
2012-01-17$41.40$61.176,000——
2012-01-13$40.30$59.554,800——
2012-01-12$40.53$59.893,100——
2012-01-11$40.61$60.0136,100——
2012-01-10$41.48$61.291,300——
2012-01-09$41.05$60.662,400——
2012-01-06$41.20$60.88900——
2012-01-05$41.50$61.325,600——
2012-01-04$40.50$59.8423,400——
2012-01-03$41.22$60.917,000——