Elbit Systems Stock Price History
NASDAQ: ESLTIndustrialsMilitary/Government/TechnicalUSD
655.74-9.35 (-1.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ESLT price history at a glance
The price history for Elbit Systems (ESLT) on this page begins on November 25, 1996, when the stock closed at $7.75; it most recently closed at $655.74 on October 5, 2026. The highest price in this record is $1,016.06, reached on March 16, 2026; the latest close is 35.5% below that peak. Across the 29 complete calendar years in the table, ESLT finished higher in 18 and lower in 11. Its best year was 2025 (+124.5%) and its worst was 2011 (-23.0%).
Over roughly 30 years the share price changed +8361.2%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, ESLT has gained 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $1,016.06
- Date of high
- Mar 16, 2026
- Low since 1996
- $3.50
- Date of low
- Nov 25, 1996
- 52-week high
- $1,016.06
- 52-week low
- $453.00
- Last close
- $655.74
ESLT returns
1 week
-5.82%
1 month
-8.21%
3 months
-12.78%
6 months
-29.13%
Year to date
+13.51%
1 year
+29.88%
3 years
+209.52%
5 years
+342.35%
ESLT price return, excluding dividends.
ESLT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 655.74 | +10.77% |
| 2025 | 591.96 | +124.49% |
| 2024 | 263.69 | +23.65% |
| 2023 | 213.25 | +30.00% |
| 2022 | 164.04 | -5.79% |
| 2021 | 174.13 | +33.13% |
| 2020 | 130.80 | -17.36% |
| 2019 | 158.28 | +33.34% |
| 2018 | 118.70 | -10.95% |
| 2017 | 133.29 | +30.82% |
| 2016 | 101.89 | +15.35% |
| 2015 | 88.33 | +47.88% |
| 2014 | 59.73 | +1.32% |
| 2013 | 58.95 | +45.41% |
| 2012 | 40.54 | -0.95% |
| 2011 | 40.93 | -22.96% |
| 2010 | 53.13 | -18.32% |
| 2009 | 65.05 | +36.29% |
| 2008 | 47.73 | -21.63% |
| 2007 | 60.90 | +88.54% |
| 2006 | 32.30 | +31.25% |
| 2005 | 24.61 | -6.78% |
| 2004 | 26.40 | +46.42% |
| 2003 | 18.03 | +15.21% |
| 2002 | 15.65 | -15.04% |
| 2001 | 18.42 | +44.47% |
| 2000 | 12.75 | -17.07% |
| 1999 | 15.38 | +28.13% |
| 1998 | 12.00 | -14.29% |
| 1997 | 14.00 | +80.65% |
| 1996* | 7.75 | 0.00% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
ESLT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 661.01 | 661.80 | 654.36 | 655.74 | -1.41% | |
| 663.45 | 671.31 | 662.41 | 665.09 | -0.60% | |
| 687.15 | 687.15 | 667.81 | 669.13 | -3.18% | |
| 704.72 | 704.72 | 680.74 | 691.10 | -2.58% | |
| 717.87 | 727.32 | 705.57 | 709.37 | +1.89% | |
| 703.36 | 703.36 | 695.69 | 696.23 | +0.08% | |
| 680.33 | 697.39 | 680.33 | 695.68 | +2.00% | |
| 687.00 | 692.00 | 680.03 | 682.01 | -3.04% | |
| 702.00 | 704.34 | 692.24 | 703.37 | -0.13% | |
| 715.53 | 719.00 | 701.70 | 704.27 | -4.18% | |
| 739.89 | 745.26 | 730.52 | 735.00 | -0.64% | |
| 744.33 | 748.75 | 738.25 | 739.72 | -0.37% | |
| 744.21 | 752.46 | 739.32 | 742.49 | -0.30% | |
| 759.81 | 760.35 | 734.43 | 744.75 | -0.79% | |
| 747.95 | 753.94 | 745.26 | 750.69 | +0.99% | |
| 745.89 | 748.50 | 737.11 | 743.35 | -0.70% | |
| 749.57 | 753.71 | 744.22 | 748.56 | +1.41% | |
| 735.00 | 742.19 | 730.65 | 738.16 | +0.88% | |
| 726.58 | 736.75 | 722.91 | 731.75 | +0.94% | |
| 721.39 | 727.33 | 715.13 | 724.91 | -0.42% | |
| 723.91 | 729.65 | 720.20 | 728.00 | +0.56% | |
| 725.00 | 733.15 | 723.50 | 723.91 | +1.33% | |
| 714.04 | 724.42 | 714.04 | 714.40 | +0.83% | |
| 724.55 | 728.00 | 706.50 | 708.51 | +0.74% | |
| 706.86 | 706.86 | 700.11 | 703.28 | +0.29% | |
| 709.20 | 709.20 | 696.19 | 701.22 | -1.13% | |
| 724.50 | 724.50 | 706.19 | 709.20 | +0.07% | |
| 711.29 | 720.25 | 707.92 | 708.70 | +1.17% | |
| 705.00 | 706.74 | 699.62 | 700.51 | -1.15% | |
| 718.97 | 718.97 | 705.24 | 708.68 | -1.39% | |
| 718.00 | 721.92 | 715.09 | 718.69 | -0.52% | |
| 712.00 | 723.85 | 711.70 | 722.48 | +0.03% | |
| 733.69 | 735.83 | 720.44 | 722.25 | -1.12% | |
| 742.39 | 743.20 | 726.13 | 730.40 | -1.47% | |
| 745.10 | 753.90 | 737.42 | 741.33 | -0.31% | |
| 750.00 | 759.08 | 740.31 | 743.67 | -1.15% | |
| 773.40 | 776.71 | 749.01 | 752.30 | -5.46% | |
| 773.42 | 797.79 | 772.03 | 795.71 | +1.64% | |
| 786.00 | 793.31 | 782.05 | 782.84 | -0.10% | |
| 785.55 | 786.66 | 777.79 | 783.62 | +0.51% | |
| 778.06 | 785.73 | 772.14 | 779.62 | +0.01% | |
| 783.31 | 788.60 | 779.49 | 779.51 | +0.44% | |
| 795.63 | 800.43 | 760.42 | 776.08 | -8.27% | |
| 859.14 | 863.12 | 844.90 | 846.04 | -1.52% | |
| 857.00 | 862.10 | 845.89 | 859.14 | +0.25% | |
| 855.01 | 876.85 | 848.55 | 857.00 | -0.84% | |
| 854.16 | 867.54 | 846.64 | 864.26 | +1.77% | |
| 831.37 | 850.60 | 829.78 | 849.27 | +2.30% | |
| 809.00 | 832.30 | 809.00 | 830.15 | +2.66% | |
| 802.05 | 815.02 | 801.43 | 808.65 | +2.89% | |
| 774.85 | 786.99 | 773.11 | 785.96 | +2.19% | |
| 800.00 | 800.00 | 767.05 | 769.10 | -6.05% | |
| 817.88 | 823.77 | 811.03 | 818.59 | +0.70% | |
| 812.00 | 824.43 | 803.02 | 812.86 | -0.90% | |
| 827.00 | 831.08 | 818.10 | 820.21 | +1.44% | |
| 798.44 | 827.00 | 793.00 | 808.60 | +2.01% | |
| 788.17 | 804.44 | 788.17 | 792.69 | +2.33% | |
| 768.73 | 781.90 | 758.70 | 774.63 | +2.62% | |
| 758.44 | 766.94 | 754.50 | 754.85 | +1.79% | |
| 734.85 | 753.30 | 730.00 | 741.55 | +0.42% | |
| 752.39 | 752.39 | 734.19 | 738.44 | +0.98% | |
| 732.99 | 738.47 | 723.58 | 731.26 | -0.68% | |
| 727.16 | 743.82 | 727.16 | 736.30 | +0.12% | |
| 749.58 | 749.58 | 729.21 | 735.40 | -2.18% | |
| 760.01 | 760.01 | 750.49 | 751.80 | -1.19% | |
| 770.60 | 773.66 | 760.20 | 760.89 | -2.46% | |
| 777.56 | 785.73 | 775.18 | 780.05 | +0.27% | |
| 799.85 | 803.33 | 768.75 | 777.93 | -4.08% | |
| 810.44 | 821.25 | 809.01 | 811.01 | +0.96% | |
| 789.58 | 820.00 | 787.40 | 803.26 | +5.69% | |
| 761.71 | 776.66 | 758.04 | 759.98 | +0.17% | |
| 749.65 | 766.00 | 749.65 | 758.72 | +3.56% | |
| 727.79 | 736.48 | 721.04 | 732.66 | +2.37% | |
| 719.00 | 731.85 | 710.00 | 715.72 | -2.32% | |
| 754.10 | 754.91 | 727.76 | 732.71 | -2.42% | |
| 765.98 | 772.66 | 749.00 | 750.90 | -2.79% | |
| 770.80 | 779.34 | 767.86 | 772.45 | -0.28% | |
| 784.45 | 786.40 | 771.53 | 774.62 | -1.73% | |
| 821.08 | 824.97 | 780.54 | 788.23 | -4.09% | |
| 821.29 | 832.26 | 816.75 | 821.82 | -0.02% | |
| 822.04 | 831.90 | 813.56 | 821.99 | +0.90% | |
| 834.58 | 841.62 | 808.00 | 814.65 | -4.61% | |
| 882.39 | 882.39 | 848.37 | 854.06 | -6.48% | |
| 864.56 | 916.51 | 864.26 | 913.20 | +11.51% | |
| 826.39 | 832.15 | 813.71 | 818.97 | -2.22% | |
| 833.42 | 841.00 | 808.50 | 837.59 | +0.90% | |
| 839.20 | 848.25 | 827.68 | 830.16 | +0.83% | |
| 826.38 | 836.49 | 817.01 | 823.36 | -1.74% | |
| 826.00 | 841.48 | 812.89 | 837.94 | +0.98% | |
| 838.05 | 845.29 | 828.00 | 829.81 | -2.28% | |
| 844.90 | 854.00 | 837.78 | 849.15 | -1.04% | |
| 868.87 | 869.99 | 850.50 | 858.06 | -2.59% | |
| 896.57 | 897.79 | 859.98 | 880.89 | -1.32% | |
| 868.22 | 902.18 | 862.14 | 892.63 | +7.70% | |
| 837.08 | 837.24 | 810.94 | 828.81 | -2.77% | |
| 857.49 | 857.49 | 820.00 | 852.41 | +11.02% | |
| 768.01 | 773.23 | 758.68 | 767.82 | +0.54% | |
| 762.00 | 770.00 | 751.78 | 763.72 | -0.67% | |
| 775.81 | 783.06 | 766.47 | 768.84 | -0.28% | |
| 773.00 | 786.58 | 763.00 | 771.00 | +1.36% | |
| 753.93 | 761.45 | 745.37 | 760.63 | +1.42% | |
| 765.00 | 773.98 | 747.77 | 750.01 | -3.77% | |
| 777.20 | 787.99 | 775.00 | 779.43 | +0.00% | |
| 786.10 | 786.10 | 765.00 | 779.42 | -2.84% | |
| 798.05 | 803.17 | 784.01 | 802.21 | +0.91% | |
| 774.09 | 804.21 | 774.09 | 794.95 | +1.63% | |
| 795.06 | 804.38 | 775.05 | 782.21 | -1.60% | |
| 826.67 | 826.67 | 780.81 | 794.96 | -4.23% | |
| 835.59 | 844.61 | 827.65 | 830.09 | -2.49% | |
| 864.43 | 864.50 | 840.57 | 851.26 | -0.76% | |
| 845.69 | 873.10 | 838.12 | 857.79 | +3.20% | |
| 839.34 | 839.34 | 819.00 | 831.22 | -0.97% | |
| 825.45 | 839.60 | 820.50 | 839.34 | +2.42% | |
| 840.12 | 840.12 | 802.57 | 819.50 | -1.74% | |
| 819.65 | 836.85 | 816.27 | 834.05 | +1.76% | |
| 815.00 | 823.78 | 808.62 | 819.65 | -0.28% | |
| 837.77 | 839.01 | 800.61 | 821.96 | -3.56% | |
| 856.78 | 864.64 | 839.11 | 852.34 | -1.00% | |
| 877.44 | 886.00 | 849.01 | 860.97 | -0.52% | |
| 875.34 | 878.00 | 850.50 | 865.48 | -1.87% | |
| 879.23 | 889.76 | 879.00 | 881.98 | +1.08% | |
| 875.05 | 887.00 | 868.00 | 872.58 | +0.32% | |
| 885.54 | 887.73 | 865.25 | 869.79 | -3.25% | |
| 914.00 | 914.00 | 891.11 | 899.00 | -2.37% | |
| 928.73 | 931.39 | 913.49 | 920.79 | -1.53% | |
| 918.00 | 937.00 | 918.00 | 935.05 | +1.06% | |
| 924.52 | 931.38 | 907.03 | 925.24 | -0.35% | |
| 932.03 | 940.20 | 924.67 | 928.47 | +0.86% | |
| 916.00 | 933.00 | 900.07 | 920.52 | +0.69% | |
| 923.68 | 923.86 | 906.00 | 914.17 | -1.03% | |
| 914.00 | 928.08 | 906.00 | 923.68 | +3.90% | |
| 880.00 | 907.73 | 877.85 | 888.97 | -0.84% | |
| 872.81 | 898.00 | 868.75 | 896.53 | +5.59% | |
| 813.36 | 855.00 | 812.95 | 849.09 | +3.96% | |
| 852.73 | 855.12 | 810.00 | 816.77 | -6.10% | |
| 862.22 | 882.75 | 853.00 | 869.82 | -2.29% | |
| 900.35 | 915.00 | 886.44 | 890.22 | -2.38% | |
| 894.80 | 915.55 | 894.80 | 911.90 | +1.91% | |
| 886.05 | 898.81 | 881.84 | 894.80 | -0.90% | |
| 890.15 | 915.86 | 882.21 | 902.96 | -1.93% | |
| 938.99 | 944.79 | 910.77 | 920.75 | -3.69% | |
| 943.60 | 956.87 | 919.32 | 956.05 | +0.26% | |
| 974.00 | 982.82 | 950.36 | 953.57 | -5.99% | |
| 933.80 | 1,016.06 | 925.00 | 1,014.33 | +15.99% | |
| 890.08 | 895.19 | 870.00 | 874.50 | +0.39% | |
| 876.99 | 894.70 | 863.07 | 871.11 | +0.61% | |
| 888.40 | 888.67 | 853.50 | 865.83 | -1.74% | |
| 844.13 | 891.60 | 836.11 | 881.17 | +0.46% | |
| 867.02 | 887.94 | 866.76 | 877.12 | -2.82% | |
| 934.75 | 937.45 | 886.00 | 902.58 | -3.58% | |
| 888.10 | 960.00 | 886.11 | 936.14 | +5.41% | |
| 911.36 | 912.23 | 865.66 | 888.10 | +0.35% | |
| 863.40 | 886.27 | 843.51 | 885.00 | +7.52% | |
| 829.36 | 830.00 | 801.50 | 823.08 | -0.76% | |
| 812.93 | 833.25 | 806.76 | 829.36 | +7.84% | |
| 762.26 | 774.00 | 758.05 | 769.04 | +0.49% | |
| 750.51 | 765.29 | 743.97 | 765.29 | +1.29% | |
| 765.02 | 775.99 | 737.75 | 755.52 | -0.79% | |
| 742.39 | 763.65 | 726.26 | 761.52 | +2.14% | |
| 730.62 | 749.00 | 727.20 | 745.58 | +2.88% | |
| 741.79 | 741.79 | 721.19 | 724.73 | -0.76% | |
| 709.00 | 735.67 | 704.47 | 730.31 | +2.98% | |
| 707.36 | 716.74 | 698.93 | 709.15 | +2.17% | |
| 676.62 | 699.00 | 673.73 | 694.10 | +2.61% | |
| 677.27 | 687.00 | 663.10 | 676.43 | -0.12% | |
| 671.90 | 682.00 | 667.50 | 677.27 | +1.86% | |
| 683.14 | 684.66 | 651.86 | 664.91 | -2.10% | |
| 686.23 | 687.58 | 676.25 | 679.17 | +1.25% | |
| 667.40 | 674.88 | 664.00 | 670.81 | +0.87% | |
| 671.45 | 680.90 | 647.25 | 665.00 | -1.36% | |
| 678.84 | 693.59 | 667.96 | 674.20 | -0.85% | |
| 720.01 | 720.01 | 670.90 | 679.99 | -5.56% | |
| 707.44 | 721.76 | 704.04 | 720.01 | +3.22% | |
| 692.97 | 709.64 | 690.00 | 697.57 | -0.71% | |
| 713.06 | 723.99 | 695.20 | 702.57 | -2.66% | |
| 731.68 | 734.56 | 712.81 | 721.78 | -1.24% | |
| 738.10 | 740.67 | 722.58 | 730.83 | +0.13% | |
| 723.30 | 735.20 | 715.00 | 729.88 | +2.92% | |
| 718.19 | 718.97 | 706.78 | 709.19 | -1.36% | |
| 727.97 | 732.71 | 713.56 | 718.99 | +1.43% | |
| 715.06 | 718.07 | 699.44 | 708.85 | -0.60% | |
| 700.00 | 713.46 | 690.01 | 713.13 | +0.29% | |
| 723.42 | 736.78 | 707.01 | 711.10 | -2.70% | |
| 720.00 | 737.51 | 718.32 | 730.84 | +1.44% | |
| 708.71 | 724.60 | 707.09 | 720.43 | -0.02% | |
| 698.17 | 724.92 | 690.00 | 720.59 | +3.02% | |
| 705.58 | 705.58 | 688.87 | 699.50 | -2.45% | |
| 706.99 | 719.99 | 697.32 | 717.04 | +4.93% | |
| 671.34 | 688.43 | 667.45 | 683.36 | +1.29% | |
| 660.45 | 681.20 | 660.35 | 674.63 | +2.54% | |
| 642.73 | 663.05 | 640.56 | 657.91 | +2.79% | |
| 628.99 | 641.22 | 624.36 | 640.07 | +1.89% | |
| 619.14 | 630.01 | 613.78 | 628.22 | +6.13% | |
| 584.02 | 593.00 | 581.00 | 591.96 | +2.47% | |
| 580.00 | 580.43 | 574.29 | 577.71 | -0.22% | |
| 583.96 | 584.45 | 575.23 | 579.00 | +0.19% | |
| 571.09 | 578.33 | 569.96 | 577.93 | +1.20% | |
| 573.60 | 573.60 | 560.58 | 571.09 | -1.90% | |
| 586.34 | 586.34 | 577.73 | 582.16 | +0.36% | |
| 578.00 | 581.81 | 574.72 | 580.10 | +1.24% | |
| 564.70 | 573.32 | 560.61 | 572.99 | +3.38% | |
| 540.24 | 556.00 | 540.24 | 554.25 | +2.42% | |
| 552.36 | 557.11 | 538.30 | 541.16 | +0.40% | |
| 544.51 | 551.29 | 538.08 | 538.98 | +3.04% | |
| 514.78 | 527.08 | 513.27 | 523.08 | +1.91% | |
| 515.40 | 517.48 | 509.84 | 513.27 | -0.38% | |
| 510.57 | 516.00 | 504.04 | 515.24 | +0.91% | |
| 515.05 | 518.17 | 508.00 | 510.57 | +1.97% | |
| 506.21 | 506.68 | 497.40 | 500.73 | -0.05% | |
| 500.04 | 511.98 | 499.12 | 500.99 | +3.25% | |
| 488.11 | 492.66 | 481.30 | 485.24 | +0.13% | |
| 485.00 | 485.65 | 470.12 | 484.60 | +0.94% | |
| 480.33 | 487.46 | 475.00 | 480.11 | -0.05% | |
| 474.86 | 480.41 | 470.18 | 480.33 | +3.15% | |
| 462.30 | 469.00 | 462.05 | 465.66 | +2.35% | |
| 465.36 | 465.96 | 453.00 | 454.95 | -3.16% | |
| 469.00 | 470.73 | 463.66 | 469.79 | +0.03% | |
| 471.70 | 473.48 | 464.65 | 469.67 | +0.75% | |
| 473.09 | 473.48 | 458.55 | 466.17 | -1.44% | |
| 470.47 | 475.55 | 466.50 | 473.00 | -0.15% | |
| 463.31 | 473.99 | 457.27 | 473.71 | +1.13% | |
| 486.33 | 490.00 | 467.19 | 468.41 | -2.68% | |
| 511.89 | 511.89 | 475.05 | 481.33 | -4.51% | |
| 523.00 | 523.00 | 489.99 | 504.05 | +0.16% | |
| 516.48 | 517.00 | 503.23 | 503.23 | +6.38% | |
| 465.50 | 477.00 | 463.00 | 473.03 | +0.31% | |
| 485.28 | 485.28 | 471.00 | 471.59 | -2.39% | |
| 490.00 | 491.08 | 480.97 | 483.13 | -0.39% | |
| 485.50 | 487.75 | 479.32 | 485.04 | -0.25% | |
| 479.75 | 487.60 | 477.51 | 486.25 | +3.77% | |
| 463.28 | 470.00 | 456.57 | 468.57 | +1.10% | |
| 474.30 | 475.00 | 463.10 | 463.47 | -0.35% | |
| 469.84 | 470.31 | 465.00 | 465.09 | -1.69% | |
| 473.48 | 475.76 | 467.27 | 473.07 | -1.65% | |
| 482.63 | 482.63 | 477.68 | 480.99 | +0.89% | |
| 472.00 | 480.00 | 471.03 | 476.75 | +0.93% | |
| 473.45 | 481.18 | 471.58 | 472.34 | -1.18% | |
| 481.75 | 482.00 | 473.70 | 477.97 | +0.71% | |
| 482.00 | 482.43 | 472.79 | 474.59 | -2.55% | |
| 495.00 | 496.00 | 481.07 | 487.01 | -0.96% | |
| 490.91 | 493.52 | 486.09 | 491.71 | +0.73% | |
| 477.98 | 489.61 | 477.98 | 488.16 | +2.13% | |
| 486.99 | 491.24 | 475.00 | 477.98 | -1.40% | |
| 485.09 | 490.88 | 482.28 | 484.76 | -1.20% | |
| 485.69 | 494.87 | 485.22 | 490.65 | +2.22% | |
| 485.49 | 490.88 | 478.57 | 480.00 | -2.37% | |
| 497.01 | 501.40 | 491.54 | 491.65 | -2.08% | |
| 521.14 | 525.00 | 490.15 | 502.07 | -2.75% | |
| 513.89 | 522.78 | 505.05 | 516.29 | -0.33% | |
| 502.07 | 519.61 | 502.07 | 517.99 | +3.11% | |
| 505.01 | 512.72 | 500.01 | 502.35 | -0.51% | |
| 523.00 | 523.00 | 504.12 | 504.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ESLT chart for longer ranges.