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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$155.06$267.3216,500——
2019-12-30$155.57$268.2057,500——
2019-12-27$158.87$273.8911,700——
2019-12-26$158.10$272.5618,300——
2019-12-24$160.40$275.776,700——
2019-12-23$161.34$277.3910,300——
2019-12-20$161.56$277.7615,200——
2019-12-19$161.00$276.8015,700——
2019-12-18$162.10$278.6912,600——
2019-12-17$162.05$278.6112,500——
2019-12-16$161.80$278.1816,400——
2019-12-13$165.95$285.315,700——
2019-12-12$166.23$285.7911,200——
2019-12-11$167.70$288.3218,200——
2019-12-10$164.78$283.306,900——
2019-12-09$164.13$282.1810,100——
2019-12-06$164.00$281.967,100——
2019-12-05$164.87$283.4513,300——
2019-12-04$163.53$281.1519,100——
2019-12-03$163.82$281.6510,800——
2019-12-02$164.44$282.7213,500——
2019-11-29$165.30$284.195,300——
2019-11-27$163.81$281.6311,500——
2019-11-26$165.00$283.6818,500——
2019-11-25$164.00$281.9612,800——
2019-11-22$160.85$276.544,800——
2019-11-21$160.58$276.0810,000——
2019-11-20$158.91$273.2141,800——
2019-11-19$158.65$272.7621,400——
2019-11-18$160.50$275.9450,500——
2019-11-15$165.36$284.3010,000——
2019-11-14$164.16$282.238,500——
2019-11-13$162.72$279.7614,600——
2019-11-12$160.14$275.3214,800——
2019-11-11$161.51$277.6816,800——
2019-11-08$164.54$282.894,900——
2019-11-07$164.50$282.827,800——
2019-11-06$166.08$285.5314,200——
2019-11-05$164.26$282.416,900——
2019-11-04$161.76$278.1111,100——
2019-11-01$164.98$283.644,100——
2019-10-31$163.91$281.806,400——
2019-10-30$162.08$278.668,600——
2019-10-29$165.52$284.5713,800——
2019-10-28$162.09$278.677,700——
2019-10-25$162.59$279.534,900——
2019-10-24$161.57$277.785,200——
2019-10-23$161.64$277.906,100——
2019-10-22$161.72$278.045,300——
2019-10-21$163.81$281.634,900——
2019-10-18$163.45$281.0111,000——
2019-10-17$163.26$280.697,900——
2019-10-16$166.14$285.643,800——
2019-10-15$166.56$286.369,300——
2019-10-14$163.59$281.254,800——
2019-10-11$164.58$282.962,400——
2019-10-10$162.75$279.815,700——
2019-10-09$163.74$281.517,100——
2019-10-08$162.49$279.365,500——
2019-10-07$164.25$282.396,600——
2019-10-04$163.59$281.258,200——
2019-10-03$162.58$279.525,500——
2019-10-02$161.70$278.0010,400——
2019-10-01$163.80$281.619,300——
2019-09-30$164.77$283.289,700——
2019-09-27$163.29$280.7430,900——
2019-09-26$164.54$282.8911,300——
2019-09-25$164.65$283.0815,300——
2019-09-24$164.32$282.5115,100——
2019-09-23$163.19$280.5713,600——
2019-09-20$160.50$275.948,100——
2019-09-19$161.88$278.3111,000——
2019-09-18$159.92$274.9411,200——
2019-09-17$157.73$271.186,200——
2019-09-16$157.74$271.2010,500——
2019-09-13$157.43$270.667,700——
2019-09-12$156.99$269.919,000——
2019-09-11$157.85$271.3912,100——
2019-09-10$155.23$266.8815,200——
2019-09-09$156.25$268.6311,200——
2019-09-06$159.72$274.607,100——
2019-09-05$160.36$274.9412,800——
2019-09-04$161.08$276.1829,700——
2019-09-03$157.52$270.0722,300——
2019-08-30$155.02$265.7914,300——
2019-08-29$154.61$265.0913,400——
2019-08-28$152.58$261.6012,600——
2019-08-27$151.84$260.3422,400——
2019-08-26$154.55$264.9824,500——
2019-08-23$159.37$273.2518,000——
2019-08-22$161.36$276.6616,800——
2019-08-21$158.51$271.7716,400——
2019-08-20$156.94$269.0811,200——
2019-08-19$155.19$266.0813,800——
2019-08-16$155.59$266.7718,000——
2019-08-15$155.96$267.4018,600——
2019-08-14$152.43$261.3530,300——
2019-08-13$161.50$276.909,000——
2019-08-12$162.99$279.4510,200——
2019-08-09$165.83$284.3215,700——
2019-08-08$165.81$284.2926,000——
2019-08-07$159.61$273.6636,200——
2019-08-06$161.52$276.9313,600——
2019-08-05$156.50$268.3312,600——
2019-08-02$156.28$267.9511,800——
2019-08-01$157.55$270.137,300——
2019-07-31$159.60$273.6416,200——
2019-07-30$161.45$276.814,400——
2019-07-29$160.79$275.687,500——
2019-07-26$158.61$271.946,800——
2019-07-25$157.48$270.0110,800——
2019-07-24$160.71$275.549,100——
2019-07-23$156.99$269.1710,800——
2019-07-22$153.75$263.616,100——
2019-07-19$152.34$261.195,400——
2019-07-18$152.65$261.7217,800——
2019-07-17$155.55$266.7013,500——
2019-07-16$157.95$270.8112,600——
2019-07-15$155.57$266.739,200——
2019-07-12$155.89$267.286,600——
2019-07-11$154.80$265.416,000——
2019-07-10$156.21$267.8312,600——
2019-07-09$152.49$261.4512,700——
2019-07-08$150.01$257.207,800——
2019-07-05$150.24$257.5912,800——
2019-07-03$147.06$252.1414,700——
2019-07-02$149.32$256.0212,500——
2019-07-01$150.10$257.3512,300——
2019-06-28$149.51$256.3413,200——
2019-06-27$148.79$255.1133,100——
2019-06-26$148.91$255.3117,400——
2019-06-25$151.23$259.2924,000——
2019-06-24$155.83$267.1810,000——
2019-06-21$157.30$269.7010,500——
2019-06-20$159.56$273.5716,600——
2019-06-19$160.00$274.3324,000——
2019-06-18$156.18$267.7853,800——
2019-06-17$155.05$265.8414,200——
2019-06-14$154.56$265.0016,200——
2019-06-13$155.00$265.7520,900——
2019-06-12$150.90$258.7218,000——
2019-06-11$149.26$255.9128,500——
2019-06-10$148.50$254.6137,600——
2019-06-07$147.65$253.1511,300——
2019-06-06$145.92$250.1911,200——
2019-06-05$146.99$251.2715,900——
2019-06-04$149.36$255.3212,600——
2019-06-03$145.85$249.3210,800——
2019-05-31$142.12$242.949,900——
2019-05-30$143.19$244.777,900——
2019-05-29$142.76$244.049,600——
2019-05-28$142.52$243.6325,000——
2019-05-24$141.37$241.663,700——
2019-05-23$141.07$241.155,300——
2019-05-22$142.82$244.146,800——
2019-05-21$141.22$241.404,700——
2019-05-20$139.03$237.663,700——
2019-05-17$138.00$235.9011,100——
2019-05-16$139.00$237.616,000——
2019-05-15$139.80$238.987,800——
2019-05-14$138.40$236.583,800——
2019-05-13$136.96$234.127,700——
2019-05-10$139.34$238.195,000——
2019-05-09$136.78$233.813,800——
2019-05-08$137.58$235.184,300——
2019-05-07$136.77$233.805,200——
2019-05-06$137.62$235.258,100——
2019-05-03$139.78$238.945,200——
2019-05-02$138.44$236.656,800——
2019-05-01$140.37$239.958,700——
2019-04-30$139.71$238.827,000——
2019-04-29$139.14$237.8519,100——
2019-04-26$137.43$234.924,500——
2019-04-25$137.80$235.567,500——
2019-04-24$138.37$236.539,700——
2019-04-23$138.66$237.036,600——
2019-04-22$138.38$236.5510,500——
2019-04-18$139.29$238.1016,200——
2019-04-17$142.80$244.1023,100——
2019-04-16$146.00$249.5743,800——
2019-04-15$146.08$249.7118,900——
2019-04-12$143.28$244.927,500——
2019-04-11$142.10$242.9117,500——
2019-04-10$142.35$243.3331,700——
2019-04-09$135.89$232.2910,000——
2019-04-08$136.40$233.1610,300——
2019-04-05$136.70$233.6831,900——
2019-04-04$133.58$228.345,300——
2019-04-03$134.02$229.109,000——
2019-04-02$134.68$230.2213,400——
2019-04-01$131.91$225.499,300——
2019-03-29$129.00$220.515,000——
2019-03-28$130.08$221.619,100——
2019-03-27$129.37$220.4010,100——
2019-03-26$127.81$217.7410,900——
2019-03-25$125.51$213.8215,600——
2019-03-22$128.60$219.099,900——
2019-03-21$130.60$222.496,500——
2019-03-20$130.14$221.717,400——
2019-03-19$130.38$222.1213,000——
2019-03-18$130.57$222.447,700——
2019-03-15$129.83$221.187,800——
2019-03-14$129.92$221.3410,300——
2019-03-13$130.52$222.3610,000——
2019-03-12$131.15$223.4310,500——
2019-03-11$133.35$227.185,900——
2019-03-08$132.64$225.975,000——
2019-03-07$132.70$226.078,900——
2019-03-06$132.38$225.537,100——
2019-03-05$132.14$225.1216,400——
2019-03-04$132.70$226.0712,700——
2019-03-01$131.64$224.275,000——
2019-02-28$131.27$223.6410,600——
2019-02-27$133.64$227.675,600——
2019-02-26$134.62$229.3412,600——
2019-02-25$133.07$226.7012,300——
2019-02-22$133.52$227.474,600——
2019-02-21$133.00$226.587,700——
2019-02-20$133.38$227.2311,800——
2019-02-19$131.35$223.7710,100——
2019-02-15$131.51$224.048,900——
2019-02-14$129.47$220.578,800——
2019-02-13$127.70$217.556,000——
2019-02-12$127.40$217.047,600——
2019-02-11$126.36$215.279,900——
2019-02-08$126.43$215.399,800——
2019-02-07$126.12$214.869,600——
2019-02-06$125.72$214.189,600——
2019-02-05$125.05$213.0414,300——
2019-02-04$124.06$211.3510,800——
2019-02-01$124.28$211.737,800——
2019-01-31$123.03$209.6014,100——
2019-01-30$123.08$209.686,300——
2019-01-29$122.76$209.1410,100——
2019-01-28$123.31$210.075,700——
2019-01-25$124.60$212.274,400——
2019-01-24$123.63$210.626,900——
2019-01-23$123.57$210.525,900——
2019-01-22$122.77$209.159,700——
2019-01-18$123.05$209.6313,100——
2019-01-17$122.85$209.2913,400——
2019-01-16$123.63$210.6210,200——
2019-01-15$122.61$208.888,700——
2019-01-14$121.25$206.5616,500——
2019-01-11$124.74$212.5115,100——
2019-01-10$124.85$212.7012,500——
2019-01-09$124.75$212.5313,900——
2019-01-08$123.00$209.5513,900——
2019-01-07$122.00$207.8411,300——
2019-01-04$118.70$202.2213,700——
2019-01-03$115.90$197.4513,600——
2019-01-02$115.25$196.3420,700——