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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$60.71$95.4418,900——
2013-12-30$59.37$93.3330,900——
2013-12-27$58.19$91.4819,000——
2013-12-26$57.69$90.69192,000——
2013-12-24$59.70$93.8559,200——
2013-12-23$61.08$96.0234,300——
2013-12-20$58.94$92.6520,700——
2013-12-19$58.23$91.5441,900——
2013-12-18$59.26$93.1637,700——
2013-12-17$58.51$91.9825,700——
2013-12-16$58.52$91.9937,300——
2013-12-13$59.45$93.4615,800——
2013-12-12$59.13$92.9523,200——
2013-12-11$59.59$93.6822,500——
2013-12-10$60.58$95.2325,300——
2013-12-09$60.63$95.3129,600——
2013-12-06$59.13$92.9542,600——
2013-12-05$58.66$92.2129,800——
2013-12-04$56.83$89.3428,600——
2013-12-03$56.18$88.3230,300——
2013-12-02$55.53$87.2934,200——
2013-11-29$55.36$87.0324,000——
2013-11-27$53.90$84.7321,700——
2013-11-26$53.70$84.4216,100——
2013-11-25$52.97$83.2720,700——
2013-11-22$52.55$82.6138,400——
2013-11-21$52.70$82.3733,000——
2013-11-20$53.37$83.4245,200——
2013-11-19$54.20$84.7257,400——
2013-11-18$53.87$84.2031,300——
2013-11-15$53.93$84.3023,400——
2013-11-14$53.94$84.3143,900——
2013-11-13$53.65$83.8621,500——
2013-11-12$53.45$83.5518,400——
2013-11-11$53.41$83.4820,300——
2013-11-08$52.96$82.7818,000——
2013-11-07$52.72$82.4024,300——
2013-11-06$53.34$83.3726,400——
2013-11-05$52.60$82.2244,100——
2013-11-04$53.20$83.1615,700——
2013-11-01$53.35$83.399,000——
2013-10-31$53.58$83.7516,800——
2013-10-30$53.20$83.164,700——
2013-10-29$53.57$83.737,800——
2013-10-28$53.90$84.257,000——
2013-10-25$54.20$84.722,300——
2013-10-24$53.89$84.237,500——
2013-10-23$53.23$83.2034,700——
2013-10-22$53.84$84.169,600——
2013-10-21$52.90$82.6910,500——
2013-10-18$52.57$82.1714,600——
2013-10-17$51.90$81.1224,000——
2013-10-16$52.90$82.6915,600——
2013-10-15$51.66$80.7531,100——
2013-10-14$54.22$84.7514,300——
2013-10-11$53.75$84.0121,200——
2013-10-10$53.65$83.8616,600——
2013-10-09$53.02$82.8718,200——
2013-10-08$52.48$82.035,400——
2013-10-07$53.03$82.8913,600——
2013-10-04$52.36$81.848,200——
2013-10-03$52.28$81.7219,200——
2013-10-02$53.01$82.8613,400——
2013-10-01$53.76$84.0318,400——
2013-09-30$53.47$83.5816,400——
2013-09-27$53.30$83.3146,700——
2013-09-26$54.12$84.5934,500——
2013-09-25$55.34$86.50323,100——
2013-09-24$54.48$85.1668,300——
2013-09-23$51.89$81.1130,400——
2013-09-20$49.70$77.6864,800——
2013-09-19$49.51$77.3952,800——
2013-09-18$49.00$76.5920,000——
2013-09-17$48.40$75.6545,600——
2013-09-16$47.70$74.5646,900——
2013-09-13$47.15$73.7026,800——
2013-09-12$46.65$72.9220,100——
2013-09-11$46.65$72.9224,500——
2013-09-10$46.88$73.2831,200——
2013-09-09$46.15$72.1422,500——
2013-09-06$45.56$71.217,300——
2013-09-05$45.67$71.399,500——
2013-09-04$45.62$71.3110,900——
2013-09-03$45.00$70.3415,000——
2013-08-30$44.96$70.284,400——
2013-08-29$44.95$70.266,200——
2013-08-28$43.70$68.3124,300——
2013-08-27$43.46$67.9318,400——
2013-08-26$45.02$70.3716,900——
2013-08-23$45.95$71.827,800——
2013-08-22$46.16$71.683,500——
2013-08-21$45.88$71.254,400——
2013-08-20$45.44$70.564,100——
2013-08-19$44.92$69.7612,100——
2013-08-16$44.49$69.094,600——
2013-08-15$44.50$69.106,300——
2013-08-14$45.69$70.955,600——
2013-08-13$45.70$70.9710,400——
2013-08-12$44.20$68.645,200——
2013-08-09$43.60$67.711,500——
2013-08-08$43.26$67.183,400——
2013-08-07$43.06$66.873,400——
2013-08-06$43.99$68.311,000——
2013-08-05$44.16$68.587,000——
2013-08-02$44.89$69.716,700——
2013-08-01$44.39$68.934,600——
2013-07-31$44.40$68.954,000——
2013-07-30$44.33$68.841,000——
2013-07-29$44.00$68.333,000——
2013-07-26$43.46$67.492,800——
2013-07-25$43.30$67.242,900——
2013-07-24$43.05$66.852,400——
2013-07-23$44.05$68.416,100——
2013-07-22$44.40$68.952,100——
2013-07-19$44.25$68.721,300——
2013-07-18$44.69$69.403,800——
2013-07-17$44.73$69.462,500——
2013-07-16$44.00$68.331,100——
2013-07-15$43.84$68.084,800——
2013-07-12$42.85$66.541,500——
2013-07-11$42.90$66.626,800——
2013-07-10$42.84$66.531,100——
2013-07-09$43.51$67.572,800——
2013-07-08$42.78$66.437,400——
2013-07-05$43.91$68.192,600——
2013-07-03$43.63$67.757,300——
2013-07-02$42.97$66.736,500——
2013-07-01$42.46$65.944,100——
2013-06-28$42.07$65.337,600——
2013-06-27$42.40$65.8410,900——
2013-06-26$44.22$68.6710,300——
2013-06-25$45.58$70.783,400——
2013-06-24$44.84$69.636,700——
2013-06-21$45.14$70.105,400——
2013-06-20$45.24$70.254,500——
2013-06-19$45.25$70.277,100——
2013-06-18$46.28$71.8710,200——
2013-06-17$45.89$71.265,800——
2013-06-14$45.27$70.305,400——
2013-06-13$47.47$73.728,600——
2013-06-12$44.90$69.736,800——
2013-06-11$44.10$68.481,200——
2013-06-10$44.32$68.827,900——
2013-06-07$44.50$69.109,000——
2013-06-06$44.45$69.035,100——
2013-06-05$43.15$67.013,400——
2013-06-04$43.69$67.852,800——
2013-06-03$43.74$67.9211,100——
2013-05-31$43.08$66.903,300——
2013-05-30$43.07$66.88700——
2013-05-29$43.67$67.821,400——
2013-05-28$43.46$67.496,200——
2013-05-24$42.58$66.122,000——
2013-05-23$42.45$65.921,900——
2013-05-22$42.61$66.172,400——
2013-05-21$43.37$67.354,000——
2013-05-20$43.69$67.8535,000——
2013-05-17$41.90$65.0712,800——
2013-05-16$42.75$65.923,300——
2013-05-15$42.43$65.434,300——
2013-05-14$42.53$65.586,800——
2013-05-13$42.97$66.264,800——
2013-05-10$43.61$67.253,000——
2013-05-09$43.42$66.955,300——
2013-05-08$42.54$65.604,300——
2013-05-07$42.25$65.152,000——
2013-05-06$41.90$64.614,700——
2013-05-03$42.20$65.072,000——
2013-05-02$41.96$64.703,000——
2013-05-01$41.67$64.262,600——
2013-04-30$41.59$64.135,000——
2013-04-29$42.08$64.896,400——
2013-04-26$41.82$64.493,000——
2013-04-25$41.36$63.7810,100——
2013-04-24$42.00$64.766,500——
2013-04-23$41.23$63.581,200——
2013-04-22$40.84$62.981,700——
2013-04-19$41.02$63.253,300——
2013-04-18$41.33$63.733,100——
2013-04-17$42.39$65.373,000——
2013-04-16$43.39$66.914,900——
2013-04-15$43.23$66.662,800——
2013-04-12$43.10$66.464,700——
2013-04-11$43.18$66.585,300——
2013-04-10$42.99$66.2926,200——
2013-04-09$40.60$62.613,100——
2013-04-08$41.04$63.2811,000——
2013-04-05$41.50$63.998,600——
2013-04-04$41.35$63.306,900——
2013-04-03$41.22$63.1018,200——
2013-04-02$42.40$64.917,600——
2013-04-01$41.98$64.2612,800——
2013-03-28$42.20$64.606,500——
2013-03-27$43.28$66.252,400——
2013-03-26$43.60$66.7411,100——
2013-03-25$42.53$65.1113,700——
2013-03-22$41.61$63.707,700——
2013-03-21$41.10$62.926,000——
2013-03-20$41.04$62.824,200——
2013-03-19$40.60$62.1510,100——
2013-03-18$40.35$61.7713,500——
2013-03-15$39.75$60.853,100——
2013-03-14$39.84$60.993,400——
2013-03-13$38.99$59.6924,200——
2013-03-12$38.10$58.3212,700——
2013-03-11$38.75$59.3213,200——
2013-03-08$38.19$58.463,400——
2013-03-07$37.97$58.136,300——
2013-03-06$38.53$58.98800——
2013-03-05$38.57$59.043,900——
2013-03-04$38.76$59.33500——
2013-03-01$38.72$59.271,800——
2013-02-28$39.02$59.734,100——
2013-02-27$38.76$59.334,800——
2013-02-26$38.24$58.541,300——
2013-02-25$37.99$58.163,600——
2013-02-22$38.00$58.17500——
2013-02-21$38.20$58.483,000——
2013-02-20$38.90$59.554,800——
2013-02-19$38.25$58.552,500——
2013-02-15$38.24$58.54800——
2013-02-14$38.59$59.072,200——
2013-02-13$38.83$59.44800——
2013-02-12$38.59$59.074,400——
2013-02-11$38.98$59.676,700——
2013-02-08$37.48$57.383,900——
2013-02-07$37.08$56.762,000——
2013-02-06$37.50$57.413,400——
2013-02-05$37.30$57.103,800——
2013-02-04$37.54$57.476,600——
2013-02-01$38.99$59.695,200——
2013-01-31$38.30$58.631,700——
2013-01-30$38.36$58.727,300——
2013-01-29$38.77$59.357,300——
2013-01-28$37.80$57.875,300——
2013-01-25$38.37$58.742,200——
2013-01-24$38.17$58.434,200——
2013-01-23$38.20$58.484,800——
2013-01-22$38.16$58.424,600——
2013-01-18$38.84$59.462,200——
2013-01-17$38.91$59.562,200——
2013-01-16$38.33$58.682,800——
2013-01-15$37.74$57.775,700——
2013-01-14$38.65$59.174,500——
2013-01-11$39.36$60.252,800——
2013-01-10$38.95$59.633,600——
2013-01-09$39.04$59.762,000——
2013-01-08$39.94$61.142,800——
2013-01-07$39.97$61.191,800——
2013-01-04$40.54$62.063,500——
2013-01-03$40.51$62.014,700——
2013-01-02$41.62$63.7113,400——