Elbit Systems Stock Price History, ESLT Historical Prices

Add to My Stocks
$118.95 $0.86 (0.73%) ESLT stock closing price Jul 20, 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 $43.05 on Jul 24, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-20 118.01 119.23 118.01 118.95 19,198 20.94 1.48
2018-07-18 120.17 120.24 119.17 119.69 13,421 21.07 1.48
2018-07-17 120.49 121.18 120.35 120.71 19,101 21.25 1.5
2018-07-12 119.83 120.12 119.6 119.93 24,307 21.11 1.49
2018-07-11 119.4 119.4 118.33 118.67 14,363 20.89 1.47
2018-07-10 119.66 120.39 119.4 120.15 30,068 21.15 1.49
2018-07-09 119.85 120.33 119.55 120.19 32,104 21.16 1.49
2018-07-06 119.83 120.3 119.26 120.11 42,198 21.15 1.49
2018-07-05 120.71 120.71 119.57 120.08 24,441 21.14 1.49
2018-07-03 121.55 121.61 119.5 120.12 50,311 21.15 1.49
2018-07-02 119.21 120.27 119.15 120.27 52,301 21.17 1.49
2018-06-29 117.78 119.1 117.78 118.74 33,204 20.91 1.47
2018-06-28 117.08 117.83 116.58 117.61 25,417 20.71 1.46
2018-06-27 118.82 118.82 116.22 116.6 57,366 20.53 1.45
2018-06-26 120.83 120.83 119.19 119.9 32,303 21.11 1.49
2018-06-25 122 122.01 120.9 121.25 55,402 21.35 1.5
2018-06-22 120.23 121.84 120.21 121.75 20,177 21.44 1.51
2018-06-21 121.63 121.63 119.6 119.6 20,928 21.06 1.48
2018-06-20 120.97 120.97 119.94 120.45 21,929 21.21 1.49
2018-06-19 118.69 119.32 118.28 119.23 36,239 20.99 1.48
2018-06-18 119.83 121.57 119.56 120.92 31,759 21.29 1.5
2018-06-15 121.5 121.92 120.46 121.91 30,338 21.46 1.51
2018-06-14 123.46 123.61 121.59 121.93 39,603 21.47 1.51
2018-06-13 123.96 124.43 123.17 123.47 29,436 21.74 1.53
2018-06-12 125.88 125.88 123.76 124.52 44,315 21.92 1.54
2018-06-11 126.89 127.78 125.54 127.35 46,040 22.42 1.58
2018-06-08 125.35 125.43 123.17 125.41 36,699 22.08 1.56
2018-06-07 126 126.03 123.46 123.58 49,296 21.76 1.53
2018-06-06 125.52 125.54 124.17 124.95 73,641 22 1.55
2018-06-05 124.82 124.9 123.55 124.68 66,023 21.95 1.55
2018-06-04 122.21 124.08 121.66 123.24 105,461 21.7 1.53
2018-06-01 119.3 120.72 119.05 120.67 72,357 21.25 1.5
2018-05-31 119.78 120.17 118.03 118.05 62,428 20.78 1.46
2018-05-30 120.06 120.1 118.74 119.76 217,810 21.09 1.49
2018-05-29 116.5 117.96 114.88 115.96 134,300 20.74 1.47
2018-05-28 0 0 0 113.63 0 - -
2018-05-25 113.06 113.92 113.06 113.63 46,408 20.33 1.44
2018-05-24 112.86 113.39 112.75 113.05 75,256 20.22 1.43
2018-05-23 112.62 112.95 112.01 112.16 56,261 20.06 1.42
2018-05-22 113.92 114.27 113.25 113.67 120,106 20.34 1.44
2018-05-21 112.15 112.7 112 112.21 57,673 20.07 1.42
2018-05-18 111.65 112 111.65 111.79 38,634 20 1.41
2018-05-17 111.78 112.83 111.01 111.6 54,651 19.96 1.41
2018-05-16 111.87 112.22 111.05 111.47 51,793 19.94 1.41
2018-05-15 113.36 113.5 111.49 112 63,376 20.04 1.42
2018-05-14 112.9 114.2 112.16 113.49 49,889 20.3 1.44
2018-05-11 111.91 112.39 111.53 111.95 60,894 20.03 1.42
2018-05-10 115 115 111.53 111.72 77,299 19.99 1.41
2018-05-09 114.94 114.95 114 114.27 68,089 20.44 1.45
2018-05-08 114.11 114.39 111.3 112.57 80,583 20.14 1.42
2018-05-07 115.2 115.76 114.75 115.44 21,837 20.65 1.46
2018-05-04 113.03 116.12 113 115.24 22,427 20.62 1.46
2018-05-03 114.56 114.75 112.61 113.61 44,532 20.32 1.44
2018-05-02 115.88 115.88 113.88 114 47,054 20.39 1.44
2018-05-01 117.46 117.46 115.72 117.02 35,709 20.93 1.48
2018-04-30 117.59 117.67 115.37 115.62 36,014 20.68 1.46
2018-04-27 120.3 120.3 117.92 118.82 32,977 21.26 1.5
2018-04-26 120.98 121.05 119.61 119.61 15,968 21.4 1.51
2018-04-25 122.59 122.59 121.05 121.38 23,973 21.71 1.54
2018-04-24 123.12 123.59 119.5 120.88 33,120 21.62 1.53
2018-04-23 124.76 125.03 123.07 123.91 20,404 22.17 1.57
2018-04-20 124.15 124.15 123.08 123.61 17,599 22.11 1.56
2018-04-19 124.74 124.74 123.63 124.2 16,317 22.22 1.57
2018-04-18 124.05 124.94 123.89 124.28 18,283 22.23 1.57
2018-04-17 125.74 125.94 124.04 124.1 26,093 22.2 1.57
2018-04-16 126.31 126.37 125.06 125.5 48,625 22.45 1.59
2018-04-13 123.2 124.73 122.23 122.86 35,637 21.98 1.55
2018-04-12 123.63 123.63 122.04 122.86 53,271 21.98 1.55
2018-04-11 117.69 120.98 117.69 120.46 117,317 21.55 1.52
2018-04-10 116.23 117.25 115.74 116.31 48,681 20.81 1.47
2018-04-09 117 117.65 115.58 115.61 51,364 20.68 1.46
2018-04-06 119.01 119.55 115.8 116.64 42,986 20.87 1.48
2018-04-05 118.71 120.35 118.71 120 43,850 21.47 1.52
2018-04-04 115.33 119.31 113.59 118.94 100,530 21.28 1.51
2018-04-03 121.23 121.23 119.03 120.38 57,667 21.54 1.52
2018-04-02 121.72 122.52 119.3 120.42 23,833 21.54 1.52
2018-03-30 0 0 0 121.57 0 - -
2018-03-29 120.15 122.2 119.59 121.57 59,209 21.75 1.54
2018-03-28 120.96 120.96 118.6 119.51 80,746 21.38 1.51
2018-03-27 124.06 124.24 121.12 121.72 67,825 21.78 1.54
2018-03-26 124.91 125.45 122.79 124.44 66,595 22.26 1.57
2018-03-23 127.85 129.14 127.05 127.54 41,206 22.82 1.61
2018-03-22 129.86 129.9 127.45 127.65 40,188 22.84 1.62
2018-03-21 130.6 132.39 129.91 131.68 76,636 23.56 1.67
2018-03-20 133.92 134.02 126.64 133.3 91,079 24.06 1.72
2018-03-19 135.19 136.39 134.83 136.08 54,965 24.56 1.75
2018-03-16 137.09 137.48 136.65 137.14 22,659 24.76 1.76
2018-03-15 137.72 138.34 136.51 136.99 27,348 24.73 1.76
2018-03-14 139.42 139.42 137.21 137.93 22,901 24.9 1.78
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 Price43.05Jul 24,2013
Avg Stock Price90.27

Elbit Systems Historical PE ratio: Past 5 years

Max PE Ratio27.39Oct 16,2017
Min PE Ratio9.74Aug 27,2013
Avg PE Ratio18.59

Elbit Systems Historical PS ratio: Past 5 years

Max PS Ratio1.98Oct 16,2017
Min PS Ratio0.63Jul 24,2013
Avg PS Ratio1.23

ESLT Industry Peers

Company Price Change (%)
Cae (CAE)20.980.19 (0.91%)
Curtiss-wright (CW)125.80.19 (0.15%)
Rada Electronics (RADA)3.10.04 (1.31%)
Northrop Grumman (NOC)323.930.23 (0.07%)
L3 Technologies (LLL)203.560.89 (0.44%)
Rada Electronics (RADA)3.10.04 (1.31%)
Safran Sa (SAFRY)31.50.21 (0.67%)

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 $118.95 and 19,198 shares of ESLT were traded on Jul 20, 2018. The average P/S ratio was 1.23 as can be seen from Elbit Systems stock history.