Elbit Systems Stock Price History, ESLT Historical Prices

Add to My Stocks
$144.45 $0.93 (0.65%) ESLT stock closing price Sep 22, 2017 (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.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-22143.31144.45143.31144.452054225.891.87
2017-09-21142.78143.69142.10143.521533225.721.86
2017-09-20142.01143.43142.01143.142631225.651.85
2017-09-19142.79142.88141.86141.862298825.421.84
2017-09-18140.74142.73140.74141.713249425.401.83
2017-09-15138.38138.38136.52137.923271724.721.79
2017-09-14136.78138.13136.56138.114135524.751.79
2017-09-13137.43139.49137.21138.184525424.761.79
2017-09-12140.80140.82139.92140.083539325.101.81
2017-09-11142.75143.68142.26142.804576025.591.85
2017-09-08139.48142.23139.46140.992619125.271.83
2017-09-07140.54140.96139.48139.482197525.001.81
2017-09-06139.65139.84139.29139.462053124.991.81
2017-09-05136.34138.80136.34138.804308924.881.80
2017-09-01138.18139.22137.75137.881169724.711.78
2017-08-31136.53138.29136.53138.003204624.731.79
2017-08-30136.75137.52135.89136.802641124.521.77
2017-08-29135.60137.73135.38137.323362524.611.78
2017-08-28136.15136.32135.26135.712308124.321.76
2017-08-25134.67136.18134.51135.701870024.321.76
2017-08-24135.57135.65134.53135.131731824.221.75
2017-08-23135.51136.18135.09135.361162424.261.75
2017-08-22136.10136.98135.85136.151868224.401.76
2017-08-21135.76135.93134.70135.233805124.241.75
2017-08-18133.18133.78133.00133.481980623.921.73
2017-08-17133.53134.76132.89133.184598323.871.72
2017-08-16130.76132.77130.40132.383838624.561.72
2017-08-15131.55132.01129.39129.695026424.061.69
2017-08-14131.02132.58131.02132.323296424.551.72
2017-08-11127.20128.62127.01127.291703923.621.65
2017-08-10126.49127.21126.03127.214231423.601.65
2017-08-09130.39130.99130.10130.671871424.241.70
2017-08-08131.23132.54131.01131.183294224.341.71
2017-08-07127.25130.97127.25129.715501024.071.69
2017-08-04126.63126.84126.30126.503463623.471.64
2017-08-03125.59126.86125.26126.432487823.461.64
2017-08-02125.50125.90125.25125.683308923.321.63
2017-08-01126.01126.50125.90126.141946523.401.64
2017-07-31124.90126.70124.66125.622982923.311.63
2017-07-28123.73124.82123.00124.581539323.111.62
2017-07-27124.65125.10124.05124.323171123.071.62
2017-07-26125.16126.08125.08125.911297223.361.64
2017-07-25124.90125.49124.40125.004692523.191.63
2017-07-24124.77125.39124.49124.952584823.181.62
2017-07-21126.11126.86126.11126.271518323.431.64
2017-07-20125.55126.86125.55126.102537523.401.64
2017-07-19124.95125.94124.95125.561916723.301.63
2017-07-18124.89125.71124.89125.522109423.291.63
2017-07-17124.52124.76124.09124.662323123.131.62
2017-07-14125.00125.00124.27124.512179923.101.62
2017-07-13125.88125.88124.59124.861788723.171.62
2017-07-12125.33125.38124.45124.932377323.181.62
2017-07-11123.87124.48123.84124.481968523.101.62
2017-07-10124.20125.13123.85124.792722423.151.62
2017-07-07124.34125.36124.09125.051149623.201.63
2017-07-06124.55125.10124.10124.111545923.031.61
2017-07-05123.89125.39123.74124.992551923.191.63
2017-07-03125.01125.01124.11124.411234623.081.62
2017-06-30123.95124.14122.00123.751779922.961.61
2017-06-29124.83124.90122.70123.253502922.871.60
2017-06-28125.02125.56124.72125.182213723.221.63
2017-06-27125.22125.50124.20124.422886423.081.62
2017-06-26126.33126.43124.93124.973716223.191.62
2017-06-23124.80125.70124.04124.492288423.101.62
2017-06-22125.27125.28124.70124.961271123.181.62
2017-06-21125.17125.41124.64124.971891923.191.62
2017-06-20124.83125.51124.59124.812043523.161.62
2017-06-19123.78125.14123.67124.512480423.101.62
2017-06-16124.36124.36123.53123.681326122.951.61
2017-06-15123.69124.14122.89124.143735623.031.61
2017-06-14126.86127.01125.65126.322663823.441.64
2017-06-13124.13124.79124.10124.382003723.081.62
2017-06-12123.90123.94122.63123.183572622.851.60
2017-06-09127.08127.97125.95126.292464723.431.64
2017-06-08126.58127.64126.51127.203526723.601.65
2017-06-07125.43126.84125.25125.864402223.351.64
2017-06-06124.39125.94124.19124.695450723.131.62
2017-06-05123.99124.66123.49123.492550722.911.61
2017-06-02124.12125.30124.03124.633020923.121.62
2017-06-01123.32124.59122.69124.013759523.011.61
2017-05-31122.80122.99122.01122.182612022.671.59
2017-05-30121.52122.80121.49122.662938822.761.59
2017-05-290.000.000.00121.000N/AN/A
2017-05-26121.14121.35121.00121.002467822.451.57
2017-05-25119.30121.38119.25121.025077622.451.57
2017-05-24118.75120.28118.40120.007010022.261.56
2017-05-23119.99120.27119.56120.002291222.261.56
2017-05-22119.44119.85119.25119.462684022.161.55
2017-05-19119.10120.48119.10120.101508722.281.56
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 144.45 Sep 22,2017
Min Stock Price 33 Sep 26,2012
Avg Stock Price 74.95

Elbit Systems Historical PE ratio: Past 5 years

Max PE Ratio 25.89 Sep 22,2017
Min PE Ratio 9.74 Aug 27,2013
Avg PE Ratio 16.98

Elbit Systems Historical PS ratio: Past 5 years

Max PS Ratio 1.87 Sep 22,2017
Min PS Ratio 0.49 Sep 24,2012
Avg PS Ratio 1.04

ESLT Industry Peers

Company Price Change (%)
Orbital Atk (OA)132.640.24 (0.18%)
Heico Corp (HEI.A)76.950.7 (0.92%)
Rockwell Collins (COL)130.480.09 (0.07%)
Harris (HRS)131.80.74 (0.56%)
General Dynamics (GD)205.410.31 (0.15%)
Rada Electronics (RADA)3.490.29 (9.06%)
Northrop Grumman (NOC)281.551.13 (0.4%)

Elbit Systems historical quotes helps an investor analyze a company's history and do Elbit Systems stock analysis . Elbit Systems stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. ESLT saw an opening price of 143.31, and a closing price of 144.45 on 22 Sep, 2017. The average P/S ratio was 0.96 as can be seen by Elbit Systems stock price history. .