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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$130.80$228.3921,800——
2020-12-30$131.15$229.0026,000——
2020-12-29$128.99$225.2317,200——
2020-12-28$129.66$226.4022,500——
2020-12-24$131.00$228.7434,300——
2020-12-23$126.91$221.6042,300——
2020-12-22$122.60$214.0727,000——
2020-12-21$120.50$210.4142,700——
2020-12-18$126.25$220.4546,700——
2020-12-17$125.05$217.5833,500——
2020-12-16$120.25$209.2321,000——
2020-12-15$119.87$208.5725,400——
2020-12-14$120.08$208.9333,200——
2020-12-11$119.38$207.7219,700——
2020-12-10$117.84$205.0430,100——
2020-12-09$119.54$208.0012,600——
2020-12-08$120.08$208.9332,700——
2020-12-07$121.07$210.6625,900——
2020-12-04$121.74$211.8217,600——
2020-12-03$120.68$209.9821,300——
2020-12-02$122.18$212.5925,700——
2020-12-01$123.29$214.5229,200——
2020-11-30$126.76$220.5666,200——
2020-11-27$127.12$221.1824,400——
2020-11-25$125.06$217.6052,600——
2020-11-24$120.86$210.2948,700——
2020-11-23$114.99$200.0828,800——
2020-11-20$116.11$202.0315,200——
2020-11-19$116.12$202.0444,500——
2020-11-18$115.74$201.3871,700——
2020-11-17$121.56$211.5112,200——
2020-11-16$121.40$211.2333,400——
2020-11-13$116.31$202.3864,200——
2020-11-12$114.69$199.5645,700——
2020-11-11$114.85$199.8379,600——
2020-11-10$115.43$200.8438,500——
2020-11-09$117.50$204.4550,600——
2020-11-06$114.43$199.1059,100——
2020-11-05$113.28$197.1027,300——
2020-11-04$114.71$199.5949,400——
2020-11-03$113.16$196.8984,800——
2020-11-02$113.48$197.4517,100——
2020-10-30$112.16$195.1519,700——
2020-10-29$111.88$194.6718,500——
2020-10-28$113.25$197.05124,400——
2020-10-27$112.10$195.0565,800——
2020-10-26$114.17$198.6547,600——
2020-10-23$120.00$208.8064,600——
2020-10-22$119.56$208.0332,200——
2020-10-21$121.37$211.1827,700——
2020-10-20$123.55$214.9747,700——
2020-10-19$118.50$206.1916,800——
2020-10-16$119.79$208.4334,600——
2020-10-15$119.37$207.7040,600——
2020-10-14$120.68$209.9868,000——
2020-10-13$122.31$212.8125,600——
2020-10-12$122.90$213.8437,500——
2020-10-09$124.80$217.1548,800——
2020-10-08$125.30$218.0220,000——
2020-10-07$125.09$217.658,900——
2020-10-06$123.00$214.0210,800——
2020-10-05$125.25$217.9317,000——
2020-10-02$120.96$210.4711,900——
2020-10-01$121.27$211.0118,700——
2020-09-30$120.30$209.3230,300——
2020-09-29$118.35$205.9226,700——
2020-09-28$121.19$210.8713,500——
2020-09-25$120.72$210.0510,300——
2020-09-24$119.80$208.4518,700——
2020-09-23$120.07$208.9230,200——
2020-09-22$124.20$216.1020,500——
2020-09-21$122.97$213.9620,000——
2020-09-18$124.96$217.438,500——
2020-09-17$124.98$217.4613,400——
2020-09-16$124.36$216.3812,300——
2020-09-15$127.00$220.9821,900——
2020-09-14$127.10$221.1531,000——
2020-09-11$121.50$211.4124,400——
2020-09-10$121.77$211.8823,200——
2020-09-09$126.03$219.2923,700——
2020-09-08$125.25$217.9323,000——
2020-09-04$125.68$218.6831,100——
2020-09-03$126.39$219.9154,200——
2020-09-02$131.84$229.4039,600——
2020-09-01$134.61$234.2243,000——
2020-08-31$134.33$233.7324,400——
2020-08-28$135.96$235.8010,900——
2020-08-27$134.57$233.3911,300——
2020-08-26$135.86$235.6319,300——
2020-08-25$135.05$234.2212,100——
2020-08-24$136.75$237.1715,200——
2020-08-21$134.41$233.118,200——
2020-08-20$134.16$232.6811,700——
2020-08-19$137.14$237.8515,900——
2020-08-18$140.65$243.9321,400——
2020-08-17$141.96$246.2115,400——
2020-08-14$139.33$241.6418,300——
2020-08-13$139.35$241.6827,700——
2020-08-12$139.61$242.1318,800——
2020-08-11$136.02$235.9025,300——
2020-08-10$138.10$239.5126,900——
2020-08-07$136.25$236.3025,100——
2020-08-06$136.85$237.3424,400——
2020-08-05$135.97$235.8243,800——
2020-08-04$137.60$238.6412,400——
2020-08-03$138.44$240.1021,700——
2020-07-31$140.95$244.4526,400——
2020-07-30$140.19$243.148,700——
2020-07-29$140.12$243.0130,200——
2020-07-28$137.19$237.9314,300——
2020-07-27$136.50$236.7418,600——
2020-07-24$135.81$235.5411,600——
2020-07-23$136.48$236.7010,700——
2020-07-22$136.08$236.0135,700——
2020-07-21$134.00$232.4032,400——
2020-07-20$133.45$231.4513,700——
2020-07-17$132.73$230.2022,000——
2020-07-16$131.93$228.8121,900——
2020-07-15$130.97$227.1521,100——
2020-07-14$129.50$224.6020,500——
2020-07-13$128.19$222.3229,100——
2020-07-10$131.89$228.7426,100——
2020-07-09$130.25$225.9022,600——
2020-07-08$131.90$228.7631,900——
2020-07-07$131.00$227.2039,400——
2020-07-06$134.65$233.5318,700——
2020-07-02$138.00$239.3428,300——
2020-07-01$138.09$239.4931,300——
2020-06-30$137.05$237.6932,800——
2020-06-29$132.78$230.2836,800——
2020-06-26$137.26$238.0513,100——
2020-06-25$137.94$239.2314,800——
2020-06-24$137.18$237.9232,200——
2020-06-23$145.50$252.3519,200——
2020-06-22$146.07$253.3330,000——
2020-06-19$144.60$250.7835,800——
2020-06-18$143.25$248.4416,000——
2020-06-17$146.44$253.9815,100——
2020-06-16$145.40$252.1732,600——
2020-06-15$144.46$250.5434,000——
2020-06-12$141.22$244.9234,300——
2020-06-11$141.00$244.5431,400——
2020-06-10$148.55$257.6313,600——
2020-06-09$149.64$259.5326,200——
2020-06-08$148.75$257.9859,700——
2020-06-05$150.37$260.7943,900——
2020-06-04$148.30$256.5926,700——
2020-06-03$148.67$257.2321,300——
2020-06-02$147.76$255.6629,200——
2020-06-01$143.16$247.7032,400——
2020-05-29$140.89$243.7719,800——
2020-05-28$141.55$244.9220,700——
2020-05-27$142.65$246.8229,300——
2020-05-26$136.01$235.3328,400——
2020-05-22$137.30$237.5614,200——
2020-05-21$136.86$236.8013,900——
2020-05-20$137.91$238.6220,200——
2020-05-19$135.34$234.1729,800——
2020-05-18$136.28$235.8024,100——
2020-05-15$132.10$228.5616,500——
2020-05-14$130.84$226.3825,700——
2020-05-13$133.01$230.1428,600——
2020-05-12$134.30$232.3726,600——
2020-05-11$136.72$236.5630,900——
2020-05-08$138.48$239.6019,900——
2020-05-07$135.69$234.7827,900——
2020-05-06$134.60$232.8935,800——
2020-05-05$135.15$233.8423,300——
2020-05-04$131.89$228.2022,800——
2020-05-01$132.67$229.5522,100——
2020-04-30$135.97$235.2626,500——
2020-04-29$135.70$234.7924,000——
2020-04-28$132.11$228.5828,000——
2020-04-27$134.06$231.9648,600——
2020-04-24$127.65$220.8637,300——
2020-04-23$127.27$220.2137,100——
2020-04-22$125.22$216.6627,800——
2020-04-21$123.05$212.9141,700——
2020-04-20$121.99$211.0736,800——
2020-04-17$121.20$209.7041,200——
2020-04-16$119.68$207.0722,900——
2020-04-15$122.06$211.1924,300——
2020-04-14$124.12$214.7654,300——
2020-04-13$120.83$209.0624,600——
2020-04-09$122.66$212.2322,900——
2020-04-08$122.38$211.7514,900——
2020-04-07$120.12$207.8442,200——
2020-04-06$122.84$212.5445,800——
2020-04-03$120.57$208.6120,800——
2020-04-02$121.82$210.0250,300——
2020-04-01$122.01$210.3432,500——
2020-03-31$127.69$220.1457,800——
2020-03-30$128.41$221.3844,300——
2020-03-27$120.20$207.2231,300——
2020-03-26$123.01$212.0749,900——
2020-03-25$118.89$204.9763,600——
2020-03-24$121.73$209.8654,800——
2020-03-23$117.21$202.0732,900——
2020-03-20$119.71$206.3828,400——
2020-03-19$121.78$209.9537,100——
2020-03-18$119.50$206.0251,700——
2020-03-17$121.97$210.2750,400——
2020-03-16$115.57$199.2446,400——
2020-03-13$122.82$211.7452,600——
2020-03-12$116.84$201.4345,400——
2020-03-11$128.58$221.6736,000——
2020-03-10$136.73$235.7219,800——
2020-03-09$131.90$227.3943,000——
2020-03-06$141.24$243.5031,000——
2020-03-05$142.55$245.7515,800——
2020-03-04$146.96$253.3622,500——
2020-03-03$148.50$256.0139,000——
2020-03-02$149.32$257.4333,700——
2020-02-28$147.51$254.3131,900——
2020-02-27$147.57$254.4118,400——
2020-02-26$154.38$266.1518,500——
2020-02-25$150.40$259.2915,800——
2020-02-24$155.69$268.4112,400——
2020-02-21$158.29$272.897,800——
2020-02-20$158.38$273.0516,500——
2020-02-19$162.38$279.948,100——
2020-02-18$162.53$280.2013,800——
2020-02-14$157.94$272.299,000——
2020-02-13$157.21$271.0311,400——
2020-02-12$159.44$274.8713,300——
2020-02-11$158.21$272.7511,400——
2020-02-10$155.43$267.969,400——
2020-02-07$154.19$265.825,000——
2020-02-06$154.84$266.9412,400——
2020-02-05$154.79$266.8615,600——
2020-02-04$152.45$262.8211,100——
2020-02-03$150.74$259.8723,500——
2020-01-31$152.35$262.6510,800——
2020-01-30$154.35$266.1015,100——
2020-01-29$156.22$269.3222,900——
2020-01-28$157.87$272.1725,800——
2020-01-27$155.47$268.0326,200——
2020-01-24$153.82$265.188,300——
2020-01-23$155.17$267.5111,700——
2020-01-22$155.59$268.2413,200——
2020-01-21$155.71$268.4417,600——
2020-01-17$156.74$270.227,400——
2020-01-16$157.41$271.3717,700——
2020-01-15$158.02$272.4213,200——
2020-01-14$159.10$274.2911,700——
2020-01-13$161.88$279.0811,400——
2020-01-10$158.35$272.9912,000——
2020-01-09$158.89$273.9214,300——
2020-01-08$159.02$274.1514,400——
2020-01-07$159.21$274.4815,900——
2020-01-06$163.18$281.3221,200——
2020-01-03$158.28$272.8714,800——
2020-01-02$158.18$272.7024,600——