Elbit Systems Stock Price History (NASDAQ:ESLT)

Add to My Stocks
$98.82 $0.14 (0.14%) ESLT stock closing price Dec 02, 2016 (Closing)

Elbit Systems stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Elbit Systems price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Elbit Systems stock price history chart shows that the stock price was at a low of 29.59 on 28 Aug, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0298.9998.9998.7398.822160218.171.32
2016-12-0198.8099.4598.4298.964481518.191.32
2016-11-30102.55102.55100.60101.006159218.571.35
2016-11-29103.11103.50102.85102.973458518.931.38
2016-11-25104.29105.50104.10104.16869819.151.39
2016-11-23105.06105.06103.34103.883507319.101.39
2016-11-22103.99105.00103.64104.6110208019.231.40
2016-11-21103.78105.00103.37104.6912036919.241.40
2016-11-18103.13103.96103.13103.223618418.971.38
2016-11-17102.80104.79101.60103.695964220.251.39
2016-11-16104.20105.00104.01104.706497720.451.41
2016-11-15101.99104.75101.66104.214288020.351.40
2016-11-14100.32101.0099.65100.412619719.611.35
2016-11-1199.6899.9099.1099.821961819.501.34
2016-11-1099.78100.0198.1099.984375519.531.35
2016-11-0999.89101.2399.00101.158134519.761.36
2016-11-0897.0197.3096.1896.802243518.911.30
2016-11-0796.0097.0296.0096.263470718.801.29
2016-11-0495.3996.1895.3795.40948318.631.28
2016-11-0395.6195.7894.9195.371717918.631.28
2016-11-0296.1196.2495.4495.561827218.661.29
2016-11-0198.5098.5097.4397.621858019.071.31
2016-10-3199.2599.4098.4298.801784919.301.33
2016-10-2898.1698.6997.9298.13578819.171.32
2016-10-2798.8098.9097.8498.041443719.151.32
2016-10-2698.3298.3297.0197.703757519.081.31
2016-10-2596.8197.2996.7196.841548718.911.30
2016-10-2497.2497.2496.4596.811420118.911.30
2016-10-2196.2998.0896.2996.75630318.901.30
2016-10-2097.2197.3296.6096.701267018.891.30
2016-10-1997.8098.2397.7297.751030519.091.32
2016-10-1897.8098.2497.4397.781285219.101.32
2016-10-1796.0296.4895.5495.772925418.711.29
2016-10-1495.9596.2495.8896.102671418.771.29
2016-10-1395.4295.6594.9795.442769118.641.28
2016-10-1295.8995.9895.2595.641608118.681.29
2016-10-1196.3796.3795.4095.682429518.691.29
2016-10-1096.9197.2296.3596.552758418.861.30
2016-10-0795.6496.1795.1095.572348618.671.29
2016-10-0695.6095.8095.3095.511956218.651.28
2016-10-0596.1696.2695.5595.732966318.701.29
2016-10-0495.4795.4994.6694.71645318.501.27
2016-10-0395.2795.8895.2095.462000718.651.28
2016-09-3095.4495.9595.2995.821929618.721.29
2016-09-2995.3295.6195.0495.521962318.661.29
2016-09-2895.2495.9895.1195.87968418.731.29
2016-09-2795.5096.1695.1095.782384218.711.29
2016-09-2695.1598.1195.0495.998699318.751.29
2016-09-2394.9094.9094.2894.741357818.501.27
2016-09-2294.2794.9994.2094.882230718.531.28
2016-09-2193.1894.3592.9894.151755418.391.27
2016-09-2094.9494.9494.1094.362445118.431.27
2016-09-1995.1295.3994.2394.526150218.461.27
2016-09-1694.9894.9891.8692.061338117.981.24
2016-09-1592.0492.4692.0092.321706018.031.24
2016-09-1491.9692.2391.2091.513576017.871.23
2016-09-1392.8093.5092.4092.702938918.111.25
2016-09-1295.2195.5194.3195.125597618.581.28
2016-09-0997.9097.9096.6496.702032718.891.30
2016-09-0898.8598.8597.3697.981940419.141.32
2016-09-0799.3699.3698.1098.582856419.251.33
2016-09-0699.31100.6998.8599.448701219.421.34
2016-09-0297.6497.8797.1097.44894019.031.31
2016-09-0197.4797.4796.6897.15868318.981.31
2016-08-3197.3297.3296.8797.111430918.971.31
2016-08-3097.8597.9997.0097.494269319.041.31
2016-08-2998.4598.8398.1898.552638519.251.33
2016-08-26100.37101.05100.24100.58745619.651.35
2016-08-25101.76101.76100.18100.591727619.651.35
2016-08-24102.50102.50101.60102.231820019.971.38
2016-08-23102.84103.13102.67102.791174920.081.38
2016-08-22102.58103.28102.16103.112330920.141.39
2016-08-19102.12102.72102.01102.553163220.031.38
2016-08-18102.05102.31102.02102.283699419.981.38
2016-08-17102.67102.67102.01102.262357219.971.38
2016-08-16102.64102.70101.74101.822610720.741.39
2016-08-15102.05102.05101.17101.622472720.701.39
2016-08-12101.00101.21100.16100.832610820.541.38
2016-08-11101.20101.25100.49100.972076020.561.38
2016-08-10101.39101.39100.53100.761470720.521.38
2016-08-09100.74100.75100.22100.22827020.411.37
2016-08-08100.16100.4099.76100.205260720.411.37
2016-08-0599.58100.1799.5799.842080120.331.37
2016-08-0499.74100.0099.2899.531818820.271.36
2016-08-0399.3199.4698.6798.921364920.151.35
2016-08-0298.6198.9598.2498.883350420.141.35
2016-08-0199.7399.9199.4099.761817720.321.37
2016-07-29101.20101.20100.27100.621037220.491.38
2016-07-28100.36100.9499.98100.942401520.561.38
Get more Data

Elbit Systems Stock Chart

View ESLT PE ratio, PS ratio stocks charts and compare with peers.
ESLT Chart
Note: Compare Elbit Systems stock price history with the index and industry peers.

Elbit Systems Historical Prices: Past 5 years

Max Stock Price 104.7 Nov 16,2016
Min Stock Price 29.59 Aug 28,2012
Avg Stock Price 61.59

Elbit Systems Historical PE ratio: Past 5 years

Max PE Ratio 22.73 Mar 22,2016
Min PE Ratio 9.74 Aug 27,2013
Avg PE Ratio 15.77

Elbit Systems Historical PS ratio: Past 5 years

Max PS Ratio 1.41 Nov 16,2016
Min PS Ratio 0.44 Aug 22,2012
Avg PS Ratio 0.88

ESLT Industry Peers

Company Price Change (%)
Heico Corp (HEI.A)67.150.1 (0.15%)
Curtiss-wright (CW)102.230.82 (0.81%)
Rockwell Collins (COL)95.170.9 (0.94%)
Harris (HRS)104.960.62 (0.59%)
General Dynamics (GD)178.672.27 (1.29%)
Rada Electronics (RADA)1.150.05 (4.17%)
Northrop Grumman (NOC)250.871.8 (0.72%)

We provide Elbit Systems historical quotes along with PE ratio and PS ratio for doing Elbit Systems fundamental analysis. Elbit Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   ESLT saw a high of 98.99, and a low of 98.73 on last trading day. The average P/S ratio was 0.91 as can be seen by Elbit Systems stock price history. .