Elbit Systems Stock Price History, ESLT Historical Prices

Add to My Stocks
$145.88 $0.98 (0.68%) ESLT stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download Elbit Systems stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and Elbit Systems P/E ratio data for the stock. The Elbit Systems stock price history chart shows that the stock price was at a low of $37.97 on Mar 07, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 145.55 146.12 144.22 145.88 20,652 26.33 1.88
2018-02-22 144.71 145.07 144.13 144.9 22,542 26.16 1.86
2018-02-21 144.92 146 144.26 144.35 49,714 26.06 1.86
2018-02-20 146.56 148.37 146.07 147.66 31,996 26.65 1.9
2018-02-16 149.95 149.95 149 149.14 10,887 26.92 1.92
2018-02-15 149.44 149.72 147.7 149.15 30,000 26.92 1.92
2018-02-14 146.35 149.72 146.16 148.86 40,765 26.87 1.92
2018-02-13 143.69 147.86 142.18 147.5 73,812 26.63 1.9
2018-02-12 145.54 145.65 142.93 144.81 43,480 26.14 1.86
2018-02-09 142.25 142.5 138.42 142.39 45,634 25.7 1.83
2018-02-08 144.81 145.67 141 141.29 45,507 25.5 1.82
2018-02-07 139.41 140.43 138.53 138.6 43,784 25.02 1.78
2018-02-06 139.14 140.56 138.16 140.17 53,301 25.3 1.8
2018-02-05 143.04 144.61 139.49 140.13 77,913 25.29 1.8
2018-02-02 148.9 149.72 147.14 147.42 31,952 26.61 1.9
2018-02-01 149.35 150.77 149.3 149.56 30,280 27 1.92
2018-01-31 151.2 151.91 149.34 149.79 67,387 27.04 1.93
2018-01-30 149.39 150.72 148.67 148.87 58,050 26.87 1.92
2018-01-29 144.62 146.43 144.41 146.12 51,552 26.38 1.88
2018-01-26 139.29 141 138.14 140.89 23,758 25.43 1.81
2018-01-25 141.05 141.2 139.05 139.76 21,213 25.23 1.8
2018-01-24 138.06 139.96 137.96 138.84 29,116 25.06 1.79
2018-01-23 140.64 140.82 137.63 138.28 28,722 24.96 1.78
2018-01-22 139 139.45 137.72 139.08 28,914 25.11 1.79
2018-01-19 139.85 140.41 138.4 139.19 23,385 25.13 1.79
2018-01-18 141.16 141.72 138.79 138.93 34,754 25.08 1.79
2018-01-17 138.31 141.49 137.74 141.06 72,130 25.46 1.82
2018-01-16 139.02 139.78 134.25 135.11 202,419 24.39 1.74
2018-01-12 132.5 133.26 131.11 131.11 19,851 23.67 1.69
2018-01-11 132.11 132.89 131.63 132.37 23,557 23.89 1.7
2018-01-10 133.01 133.01 131.61 131.96 41,431 23.82 1.7
2018-01-09 134.22 134.28 133.26 133.3 33,246 24.06 1.72
2018-01-08 134.23 134.75 133.81 134 27,477 24.19 1.72
2018-01-05 134.83 135.78 134.83 135.43 67,035 24.45 1.74
2018-01-04 134.67 135.1 134.22 134.78 33,705 24.33 1.73
2018-01-03 135.4 135.48 133.91 134.51 63,144 24.28 1.73
2018-01-02 137.51 137.83 135.21 135.79 80,812 24.51 1.75
2017-12-29 134.18 134.18 133.16 133.29 18,011 24.06 1.72
2017-12-28 134.57 134.7 133.92 134.11 25,836 24.21 1.73
2017-12-27 134.44 134.65 133.67 134.18 25,802 24.22 1.73
2017-12-26 134.75 134.88 133.68 134.02 39,305 24.19 1.72
2017-12-22 134 134.81 133.01 134.37 28,070 24.26 1.73
2017-12-21 135.23 135.23 133.31 133.31 41,555 24.06 1.72
2017-12-20 136.47 136.79 134.36 134.5 57,905 24.28 1.73
2017-12-19 133.62 133.62 131.59 131.59 29,783 23.75 1.69
2017-12-18 133.09 133.93 132.82 133.49 26,777 24.1 1.72
2017-12-15 132.58 132.99 132.27 132.68 62,862 23.95 1.71
2017-12-14 131.83 132.46 131.35 132.14 77,623 23.85 1.7
2017-12-13 134.78 136.14 134.78 135.81 37,128 24.51 1.75
2017-12-12 133.75 134.96 133.57 134.65 38,632 24.31 1.73
2017-12-11 134.3 135.75 134.3 135.41 39,542 24.44 1.74
2017-12-08 136.37 136.37 134.28 135.2 30,469 24.4 1.74
2017-12-07 134.6 135.96 134.42 135.52 38,171 24.46 1.74
2017-12-06 135.62 136.41 135.51 136 34,771 24.55 1.75
2017-12-05 138.16 138.68 137.34 137.34 20,390 24.79 1.77
2017-12-04 140.28 141.05 139.32 139.61 31,223 25.2 1.8
2017-12-01 139.32 139.6 137.59 138.36 21,597 24.98 1.78
2017-11-30 139.75 139.87 138.4 139.5 30,488 25.18 1.8
2017-11-29 142.31 142.53 140.13 140.26 28,386 25.32 1.81
2017-11-28 144.76 145.1 143.76 144.11 23,030 26.01 1.85
2017-11-27 145.47 145.86 144.77 145.05 28,912 26.18 1.87
2017-11-24 143.23 144.23 142.78 143.63 15,976 25.93 1.85
2017-11-23 0 0 0 142.39 0 - -
2017-11-22 141.49 142.47 141.01 142.39 33,067 25.7 1.83
2017-11-21 136.56 140.3 136.38 140.15 49,028 25.3 1.8
2017-11-20 138 138.69 137.41 138 198,425 24.91 1.78
2017-11-17 136.45 137.32 135.44 136.67 48,784 24.67 1.76
2017-11-16 137.02 138.38 136.55 137.07 121,781 24.74 1.76
2017-11-15 140.37 140.82 139.27 139.86 57,286 25.25 1.8
2017-11-14 142.57 143.75 141.75 142.52 34,272 25.54 1.85
2017-11-13 141.98 144.98 141.3 144.24 51,607 25.85 1.87
2017-11-10 146.5 146.59 145.91 146.09 13,291 26.18 1.89
2017-11-09 145.57 146.86 145.02 146.38 38,043 26.23 1.9
2017-11-08 147.16 148.42 146.81 148 24,290 26.52 1.92
2017-11-07 147.16 148 146.89 147.8 42,453 26.49 1.91
2017-11-06 147 148.72 147 148.26 23,908 26.57 1.92
2017-11-03 149.72 150.5 149.61 150.04 13,107 26.89 1.94
2017-11-02 148.76 149.97 148.64 149.7 15,888 26.83 1.94
2017-11-01 148.59 148.91 147.83 147.86 18,273 26.5 1.91
2017-10-31 145.59 149.12 145.59 148.62 32,129 26.63 1.92
2017-10-30 148.4 148.69 145.51 146.91 70,097 26.33 1.9
2017-10-27 149.31 151.03 149.25 150.84 13,574 27.03 1.95
2017-10-26 149.72 150.99 149.5 149.76 16,769 26.84 1.94
2017-10-25 150.25 150.64 149.23 150.6 15,398 26.99 1.95
2017-10-24 150.45 151.46 150.37 151.22 32,520 27.1 1.96
2017-10-23 148.41 149.57 148 149.3 40,069 26.76 1.93
2017-10-20 150.86 151.22 150.29 150.74 9,879 27.01 1.95
2017-10-19 151 151.21 149.78 150.1 35,623 26.9 1.94
2017-10-18 151.38 151.99 150.75 151.19 19,741 27.1 1.96
Get more Data

Elbit Systems Stock History 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 Stock Price History: Past 5 years

Max Stock Price152.81Oct 16,2017
Min Stock Price37.97Mar 07,2013
Avg Stock Price83.79

Elbit Systems Historical PE ratio: Past 5 years

Max PE Ratio27.39Oct 16,2017
Min PE Ratio9.74Aug 27,2013
Avg PE Ratio17.75

Elbit Systems Historical PS ratio: Past 5 years

Max PS Ratio1.98Oct 16,2017
Min PS Ratio0.55Feb 25,2013
Avg PS Ratio1.15

ESLT Industry Peers

Company Price Change (%)
B/e Aerospace (BEAV)64.470 (0%)
Teledyne Technologies (TDY)190.141.28 (0.68%)
Rada Electronics (RADA)2.040.01 (0.49%)
Northrop Grumman (NOC)351.512.88 (0.83%)
L3 Technologies (LLL)213.411.39 (0.66%)
Rada Electronics (RADA)2.040.01 (0.49%)
Safran Sa (SAFRY)27.860.23 (0.83%)

We provide Elbit Systems share price history along with PE ratio and PS ratio for doing Elbit Systems fundamental analysis. The price movement is easily depicted in the Elbit Systems stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $145.88 and 20,652 shares of ESLT were traded on Feb 23, 2018. The average P/S ratio was 1.15 as can be seen from Elbit Systems stock history.