Elbit Systems Ltd (ESLT) stock
ESLTNasdaqAircraft Parts & Auxiliary Equipment, NECFiscal year ends December 31
$779.68−27.73 (-3.43%)
Close on Oct 30, 2026Market cap $36.21BP/E 68.5Yield –
Price history
Elbit Systems share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$779.68
-3.43% on the day
52-week range
$453.00 – $1,016.06
-23.3% from the high
Change over 52 weeks
+65.1%
From $472.34 on Oct 30, 2025
Average volume
85,339
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $772.65 | $793.81 | $769.00 | $779.68 | -3.43% | 91,369 |
| Oct 29, 2026 | $783.10 | $815.13 | $781.39 | $807.41 | +3.61% | 110,563 |
| Oct 28, 2026 | $774.96 | $781.62 | $768.72 | $779.28 | -1.36% | 123,512 |
| Oct 27, 2026 | $778.79 | $791.60 | $763.76 | $790.00 | +1.55% | 155,276 |
| Oct 26, 2026 | $752.61 | $778.82 | $752.61 | $777.96 | +5.80% | 68,473 |
| Oct 23, 2026 | $728.86 | $739.86 | $719.07 | $735.34 | -1.06% | 49,114 |
| Oct 22, 2026 | $745.10 | $750.49 | $737.65 | $743.22 | +0.07% | 48,083 |
| Oct 21, 2026 | $741.37 | $747.85 | $737.61 | $742.72 | -0.22% | 62,107 |
| Oct 20, 2026 | $764.91 | $766.46 | $743.00 | $744.33 | -1.99% | 100,583 |
| Oct 19, 2026 | $755.22 | $762.32 | $749.77 | $759.47 | +0.53% | 79,317 |
| Oct 16, 2026 | $742.01 | $755.44 | $742.01 | $755.43 | +1.86% | 100,688 |
| Oct 15, 2026 | $722.91 | $746.26 | $721.11 | $741.61 | +5.74% | 196,829 |
| Oct 14, 2026 | $704.89 | $712.18 | $691.25 | $701.38 | +5.05% | 163,745 |
| Oct 13, 2026 | $663.61 | $670.14 | $659.08 | $667.67 | +2.12% | 254,821 |
| Oct 12, 2026 | $660.97 | $662.00 | $650.68 | $653.84 | -0.29% | 53,216 |
| Oct 9, 2026 | $661.01 | $661.85 | $654.36 | $655.74 | -1.41% | 64,395 |
| Oct 8, 2026 | $663.45 | $671.31 | $662.41 | $665.09 | -0.60% | 60,230 |
| Oct 7, 2026 | $687.27 | $687.27 | $667.81 | $669.13 | -3.18% | 81,083 |
| Oct 6, 2026 | $704.72 | $704.72 | $680.74 | $691.10 | -2.58% | 96,535 |
| Oct 5, 2026 | $717.87 | $727.32 | $705.57 | $709.37 | +1.89% | 112,314 |
| Oct 2, 2026 | $703.36 | $703.36 | $695.69 | $696.23 | +0.08% | 39,525 |
| Oct 1, 2026 | $680.33 | $697.39 | $680.33 | $695.68 | +2.00% | 55,488 |
| Sep 30, 2026 | $687.00 | $692.00 | $680.03 | $682.01 | -3.04% | 102,305 |
| Sep 29, 2026 | $702.00 | $704.34 | $692.24 | $703.37 | -0.13% | 176,368 |
| Sep 28, 2026 | $715.53 | $719.00 | $701.70 | $704.27 | -4.18% | 74,626 |
| Sep 25, 2026 | $739.89 | $745.26 | $730.52 | $735.00 | -0.64% | 70,841 |
| Sep 24, 2026 | $744.33 | $748.75 | $738.25 | $739.72 | -0.37% | 83,194 |
| Sep 23, 2026 | $744.21 | $752.46 | $739.32 | $742.49 | -0.30% | 69,487 |
| Sep 22, 2026 | $759.81 | $760.35 | $734.43 | $744.75 | -0.79% | 89,163 |
| Sep 21, 2026 | $747.95 | $753.94 | $745.26 | $750.69 | +0.99% | 45,678 |
| Sep 18, 2026 | $745.89 | $748.50 | $737.11 | $743.35 | -0.70% | 81,433 |
| Sep 17, 2026 | $749.57 | $753.71 | $744.22 | $748.56 | +1.41% | 63,133 |
| Sep 16, 2026 | $735.00 | $742.19 | $730.65 | $738.16 | +0.88% | 51,598 |
| Sep 15, 2026 | $726.58 | $736.75 | $722.91 | $731.75 | +0.94% | 54,931 |
| Sep 14, 2026 | $721.39 | $727.33 | $715.13 | $724.91 | -0.42% | 69,495 |
| Sep 11, 2026 | $723.91 | $729.65 | $720.20 | $728.00 | +0.56% | 49,320 |
| Sep 10, 2026 | $725.00 | $733.15 | $723.50 | $723.91 | +1.33% | 76,167 |
| Sep 9, 2026 | $714.04 | $724.42 | $714.04 | $714.40 | +0.83% | 85,486 |
| Sep 8, 2026 | $724.55 | $728.00 | $706.50 | $708.51 | +0.74% | 115,451 |
| Sep 4, 2026 | $706.86 | $706.86 | $700.11 | $703.28 | +0.29% | 33,808 |
| Sep 3, 2026 | $709.20 | $709.20 | $696.19 | $701.22 | -1.13% | 62,943 |
| Sep 2, 2026 | $724.50 | $724.50 | $706.19 | $709.20 | +0.07% | 70,056 |
| Sep 1, 2026 | $711.29 | $720.25 | $707.92 | $708.70 | +1.17% | 87,184 |
| Aug 31, 2026 | $705.00 | $706.74 | $699.62 | $700.51 | -1.15% | 60,780 |
| Aug 28, 2026 | $718.97 | $718.97 | $705.24 | $708.68 | -1.39% | 65,028 |
| Aug 27, 2026 | $718.00 | $721.92 | $715.09 | $718.69 | -0.52% | 66,189 |
| Aug 26, 2026 | $712.00 | $723.85 | $711.70 | $722.48 | +0.03% | 75,406 |
| Aug 25, 2026 | $733.69 | $735.83 | $720.44 | $722.25 | -1.12% | 83,896 |
| Aug 24, 2026 | $742.39 | $743.20 | $726.13 | $730.40 | -1.47% | 90,249 |
| Aug 21, 2026 | $745.10 | $753.90 | $737.42 | $741.33 | -0.31% | 39,209 |
| Aug 20, 2026 | $750.00 | $759.08 | $740.31 | $743.67 | -1.15% | 57,907 |
| Aug 19, 2026 | $773.40 | $776.71 | $749.01 | $752.30 | -5.46% | 164,984 |
| Aug 18, 2026 | $773.42 | $797.79 | $772.03 | $795.71 | +1.64% | 124,283 |
| Aug 17, 2026 | $786.00 | $793.31 | $782.05 | $782.84 | -0.10% | 71,850 |
| Aug 14, 2026 | $785.55 | $786.66 | $777.79 | $783.62 | +0.51% | 82,563 |
| Aug 13, 2026 | $778.06 | $785.73 | $772.14 | $779.62 | +0.01% | 60,557 |
| Aug 12, 2026 | $783.31 | $788.60 | $779.49 | $779.51 | +0.44% | 57,996 |
| Aug 11, 2026 | $795.63 | $800.43 | $760.42 | $776.08 | -8.27% | 233,803 |
| Aug 10, 2026 | $859.14 | $863.12 | $844.90 | $846.04 | -1.52% | 81,779 |
| Aug 7, 2026 | $857.00 | $862.10 | $845.89 | $859.14 | +0.25% | 61,820 |
| Aug 6, 2026 | $855.01 | $876.85 | $848.55 | $857.00 | -0.84% | 92,075 |
| Aug 5, 2026 | $854.16 | $867.54 | $846.64 | $864.26 | +1.77% | 76,627 |
| Aug 4, 2026 | $831.37 | $850.60 | $829.78 | $849.27 | +2.30% | 79,875 |
| Aug 3, 2026 | $809.00 | $832.30 | $809.00 | $830.15 | +2.66% | 57,144 |
| Jul 31, 2026 | $802.05 | $815.02 | $801.43 | $808.65 | +2.89% | 64,179 |
| Jul 30, 2026 | $774.85 | $786.99 | $773.11 | $785.96 | +2.19% | 65,876 |
| Jul 29, 2026 | $800.00 | $800.00 | $767.05 | $769.10 | -6.05% | 89,535 |
| Jul 28, 2026 | $817.88 | $823.77 | $811.03 | $818.59 | +0.70% | 97,032 |
| Jul 27, 2026 | $812.00 | $824.43 | $803.02 | $812.86 | -0.90% | 66,167 |
| Jul 24, 2026 | $827.00 | $831.08 | $818.10 | $820.21 | +1.44% | 72,654 |
| Jul 23, 2026 | $798.44 | $827.00 | $793.00 | $808.60 | +2.01% | 88,537 |
| Jul 22, 2026 | $788.17 | $804.44 | $788.17 | $792.69 | +2.33% | 67,873 |
| Jul 21, 2026 | $768.73 | $781.90 | $758.70 | $774.63 | +2.62% | 67,901 |
| Jul 20, 2026 | $758.44 | $766.94 | $754.50 | $754.85 | +1.79% | 89,154 |
| Jul 17, 2026 | $734.85 | $753.30 | $730.00 | $741.55 | +0.42% | 70,013 |
| Jul 16, 2026 | $752.39 | $752.39 | $734.19 | $738.44 | +0.98% | 78,543 |
| Jul 15, 2026 | $732.99 | $738.47 | $723.58 | $731.26 | -0.68% | 70,365 |
| Jul 14, 2026 | $727.16 | $743.82 | $727.16 | $736.30 | +0.12% | 93,626 |
| Jul 13, 2026 | $749.58 | $749.58 | $729.21 | $735.40 | -2.18% | 88,974 |
| Jul 10, 2026 | $760.01 | $760.01 | $750.49 | $751.80 | -1.19% | 53,416 |
| Jul 9, 2026 | $770.60 | $773.66 | $760.20 | $760.89 | -2.46% | 54,147 |
| Jul 8, 2026 | $777.56 | $785.73 | $775.18 | $780.05 | +0.27% | 53,021 |
| Jul 7, 2026 | $799.85 | $803.33 | $768.75 | $777.93 | -4.08% | 81,648 |
| Jul 6, 2026 | $810.44 | $821.25 | $809.01 | $811.01 | +0.96% | 82,847 |
| Jul 2, 2026 | $789.58 | $820.00 | $787.40 | $803.26 | +5.69% | 128,754 |
| Jul 1, 2026 | $761.71 | $776.66 | $758.04 | $759.98 | +0.17% | 75,054 |
| Jun 30, 2026 | $749.65 | $766.00 | $749.65 | $758.72 | +3.56% | 99,656 |
| Jun 29, 2026 | $727.79 | $736.48 | $721.04 | $732.66 | +2.37% | 122,217 |
| Jun 26, 2026 | $719.00 | $731.85 | $710.00 | $715.72 | -2.32% | 96,210 |
| Jun 25, 2026 | $754.10 | $754.91 | $727.76 | $732.71 | -2.42% | 99,125 |
| Jun 24, 2026 | $765.98 | $772.66 | $749.00 | $750.90 | -2.79% | 83,446 |
| Jun 23, 2026 | $770.80 | $779.34 | $767.86 | $772.45 | -0.28% | 63,227 |
| Jun 22, 2026 | $784.45 | $786.40 | $771.53 | $774.62 | -1.73% | 114,814 |
| Jun 18, 2026 | $821.08 | $824.97 | $780.54 | $788.23 | -4.09% | 212,834 |
| Jun 17, 2026 | $821.29 | $832.26 | $816.75 | $821.82 | -0.02% | 82,331 |
| Jun 16, 2026 | $822.04 | $831.90 | $813.56 | $821.99 | +0.90% | 93,953 |
| Jun 15, 2026 | $834.58 | $841.62 | $808.00 | $814.65 | -4.61% | 134,144 |
| Jun 12, 2026 | $882.39 | $882.39 | $848.37 | $854.06 | -6.48% | 107,668 |
| Jun 11, 2026 | $864.56 | $916.51 | $864.26 | $913.20 | +11.51% | 194,374 |
| Jun 10, 2026 | $826.39 | $832.15 | $813.71 | $818.97 | -2.22% | 66,032 |
| Jun 9, 2026 | $833.42 | $841.00 | $808.50 | $837.59 | +0.90% | 69,485 |
| Jun 8, 2026 | $839.20 | $848.25 | $827.68 | $830.16 | +0.83% | 78,570 |
| Jun 5, 2026 | $826.38 | $836.49 | $817.01 | $823.36 | -1.74% | 80,765 |
| Jun 4, 2026 | $826.00 | $841.48 | $812.89 | $837.94 | +0.98% | 78,210 |
| Jun 3, 2026 | $838.05 | $845.29 | $828.00 | $829.81 | -2.28% | 73,316 |
| Jun 2, 2026 | $844.90 | $854.00 | $837.78 | $849.15 | -1.04% | 65,640 |
| Jun 1, 2026 | $868.87 | $869.99 | $850.50 | $858.06 | -2.59% | 104,386 |
| May 29, 2026 | $896.57 | $897.79 | $859.98 | $880.89 | -1.32% | 146,048 |
| May 28, 2026 | $868.22 | $902.18 | $862.14 | $892.63 | +7.70% | 240,158 |
| May 27, 2026 | $837.08 | $837.24 | $810.94 | $828.81 | -2.77% | 189,360 |
| May 26, 2026 | $857.49 | $857.49 | $820.00 | $852.41 | +11.02% | 278,397 |
| May 22, 2026 | $768.01 | $773.23 | $758.68 | $767.82 | +0.54% | 134,765 |
| May 21, 2026 | $762.00 | $770.00 | $751.78 | $763.72 | -0.67% | 69,878 |
| May 20, 2026 | $775.81 | $783.06 | $766.47 | $768.84 | -0.28% | 62,895 |
| May 19, 2026 | $773.00 | $786.58 | $763.00 | $771.00 | +1.36% | 141,046 |
| May 18, 2026 | $753.93 | $761.45 | $745.37 | $760.63 | +1.42% | 149,161 |
| May 15, 2026 | $765.00 | $773.98 | $747.77 | $750.01 | -3.77% | 116,547 |
| May 14, 2026 | $777.20 | $787.99 | $775.00 | $779.43 | +0.00% | 92,131 |
| May 13, 2026 | $786.10 | $786.10 | $765.00 | $779.42 | -2.84% | 132,882 |
| May 12, 2026 | $798.05 | $803.17 | $784.01 | $802.21 | +0.91% | 109,133 |
| May 11, 2026 | $774.09 | $804.21 | $774.09 | $794.95 | +1.63% | 146,071 |
| May 8, 2026 | $795.06 | $804.38 | $775.05 | $782.21 | -1.60% | 143,093 |
| May 7, 2026 | $826.67 | $826.67 | $780.81 | $794.96 | -4.23% | 193,776 |
| May 6, 2026 | $835.59 | $844.61 | $827.65 | $830.09 | -2.49% | 121,494 |
| May 5, 2026 | $864.43 | $864.50 | $840.57 | $851.26 | -0.76% | 88,416 |
| May 4, 2026 | $845.69 | $873.10 | $838.12 | $857.79 | +3.20% | 90,655 |
| May 1, 2026 | $839.34 | $839.34 | $819.00 | $831.22 | -0.97% | 62,396 |
| Apr 30, 2026 | $825.45 | $839.60 | $820.50 | $839.34 | +2.42% | 73,206 |
| Apr 29, 2026 | $840.12 | $840.12 | $802.57 | $819.50 | -1.74% | 108,534 |
| Apr 28, 2026 | $819.65 | $836.85 | $816.27 | $834.05 | +1.76% | 84,509 |
| Apr 27, 2026 | $815.00 | $823.78 | $808.62 | $819.65 | -0.28% | 105,076 |
| Apr 24, 2026 | $837.77 | $839.01 | $800.61 | $821.96 | -3.56% | 118,511 |
| Apr 23, 2026 | $856.78 | $864.64 | $839.11 | $852.34 | -1.00% | 77,140 |
| Apr 22, 2026 | $877.44 | $886.00 | $849.01 | $860.97 | -0.52% | 109,369 |
| Apr 21, 2026 | $875.34 | $878.00 | $850.50 | $865.48 | -1.87% | 95,833 |
| Apr 20, 2026 | $879.23 | $889.76 | $879.00 | $881.98 | +1.08% | 80,358 |
| Apr 17, 2026 | $875.05 | $887.00 | $868.00 | $872.58 | +0.32% | 112,932 |
| Apr 16, 2026 | $885.54 | $887.73 | $865.25 | $869.79 | -3.25% | 135,778 |
| Apr 15, 2026 | $914.00 | $914.00 | $891.11 | $899.00 | -2.37% | 105,553 |
| Apr 14, 2026 | $928.73 | $931.39 | $913.49 | $920.79 | -1.53% | 123,072 |
| Apr 13, 2026 | $918.00 | $937.00 | $918.00 | $935.05 | +1.06% | 101,265 |
| Apr 10, 2026 | $924.52 | $931.38 | $907.03 | $925.24 | -0.35% | 79,052 |
| Apr 9, 2026 | $932.03 | $940.20 | $924.67 | $928.47 | +0.86% | 109,373 |
| Apr 8, 2026 | $916.00 | $933.00 | $900.07 | $920.52 | +0.69% | 102,430 |
| Apr 7, 2026 | $923.68 | $923.86 | $906.00 | $914.17 | -1.03% | 160,410 |
| Apr 6, 2026 | $914.00 | $928.08 | $906.00 | $923.68 | +3.90% | 189,727 |
| Apr 2, 2026 | $880.00 | $907.73 | $877.85 | $888.97 | -0.84% | 132,076 |
| Apr 1, 2026 | $872.81 | $898.00 | $868.75 | $896.53 | +5.59% | 107,464 |
| Mar 31, 2026 | $813.36 | $855.00 | $812.95 | $849.09 | +3.96% | 134,918 |
| Mar 30, 2026 | $852.73 | $855.12 | $810.00 | $816.77 | -6.10% | 232,920 |
| Mar 27, 2026 | $862.22 | $882.75 | $853.00 | $869.82 | -2.29% | 134,954 |
| Mar 26, 2026 | $900.35 | $915.00 | $886.44 | $890.22 | -2.38% | 175,015 |
| Mar 25, 2026 | $894.80 | $915.55 | $894.80 | $911.90 | +1.91% | 143,525 |
| Mar 24, 2026 | $886.05 | $898.81 | $881.84 | $894.80 | -0.90% | 144,296 |
| Mar 23, 2026 | $890.15 | $915.86 | $882.21 | $902.96 | -1.93% | 148,601 |
| Mar 20, 2026 | $938.99 | $944.79 | $910.77 | $920.75 | -3.69% | 230,677 |
| Mar 19, 2026 | $943.60 | $956.87 | $919.32 | $956.05 | +0.26% | 193,477 |
| Mar 18, 2026 | $974.00 | $982.82 | $950.36 | $953.57 | -5.99% | 267,865 |
| Mar 17, 2026 | $933.80 | $1,016.06 | $925.00 | $1,014.33 | +15.99% | 435,728 |
| Mar 16, 2026 | $890.08 | $895.19 | $870.00 | $874.50 | +0.39% | 238,008 |
| Mar 13, 2026 | $876.99 | $894.70 | $863.07 | $871.11 | +0.61% | 148,642 |
| Mar 12, 2026 | $888.40 | $888.67 | $853.50 | $865.83 | -1.74% | 264,747 |
| Mar 11, 2026 | $844.13 | $891.60 | $836.11 | $881.17 | +0.46% | 241,776 |
| Mar 10, 2026 | $867.02 | $887.94 | $866.76 | $877.12 | -2.82% | 214,244 |
| Mar 9, 2026 | $934.75 | $937.45 | $886.00 | $902.58 | -3.58% | 291,588 |
| Mar 6, 2026 | $888.10 | $960.00 | $886.11 | $936.14 | +5.41% | 416,608 |
| Mar 5, 2026 | $911.36 | $912.23 | $865.66 | $888.10 | +0.35% | 427,711 |
| Mar 4, 2026 | $863.40 | $886.27 | $843.51 | $885.00 | +7.52% | 346,911 |
| Mar 3, 2026 | $829.36 | $830.00 | $801.50 | $823.08 | -0.76% | 221,799 |
| Mar 2, 2026 | $812.93 | $833.25 | $806.76 | $829.36 | +7.84% | 222,206 |
| Feb 27, 2026 | $762.26 | $774.00 | $758.05 | $769.04 | +0.49% | 104,522 |
| Feb 26, 2026 | $750.51 | $765.29 | $743.97 | $765.29 | +1.29% | 136,426 |
| Feb 25, 2026 | $765.02 | $775.99 | $737.75 | $755.52 | -0.79% | 187,897 |
| Feb 24, 2026 | $742.39 | $763.65 | $726.26 | $761.52 | +2.14% | 320,845 |
| Feb 23, 2026 | $730.62 | $749.00 | $727.20 | $745.58 | +2.88% | 173,830 |
| Feb 20, 2026 | $741.79 | $741.79 | $721.19 | $724.73 | -0.76% | 213,524 |
| Feb 19, 2026 | $709.00 | $735.67 | $704.47 | $730.31 | +2.98% | 164,648 |
| Feb 18, 2026 | $707.36 | $716.74 | $698.93 | $709.15 | +2.17% | 158,795 |
| Feb 17, 2026 | $676.62 | $699.00 | $673.73 | $694.10 | +2.61% | 100,045 |
| Feb 13, 2026 | $677.27 | $687.00 | $663.10 | $676.43 | -0.12% | 57,725 |
| Feb 12, 2026 | $671.90 | $682.00 | $667.50 | $677.27 | +1.86% | 125,512 |
| Feb 11, 2026 | $683.14 | $684.66 | $651.86 | $664.91 | -2.10% | 177,140 |
| Feb 10, 2026 | $686.23 | $687.58 | $676.25 | $679.17 | +1.25% | 125,081 |
| Feb 9, 2026 | $667.40 | $674.88 | $664.00 | $670.81 | +0.87% | 88,286 |
| Feb 6, 2026 | $671.45 | $680.90 | $647.25 | $665.00 | -1.36% | 151,845 |
| Feb 5, 2026 | $678.84 | $693.59 | $667.96 | $674.20 | -0.85% | 118,016 |
| Feb 4, 2026 | $720.01 | $720.01 | $670.90 | $679.99 | -5.56% | 160,871 |
| Feb 3, 2026 | $707.44 | $721.76 | $704.04 | $720.01 | +3.22% | 97,017 |
| Feb 2, 2026 | $692.97 | $709.64 | $690.00 | $697.57 | -0.71% | 108,973 |
| Jan 30, 2026 | $713.06 | $723.99 | $695.20 | $702.57 | -2.66% | 112,037 |
| Jan 29, 2026 | $731.68 | $734.56 | $712.81 | $721.78 | -1.24% | 113,671 |
| Jan 28, 2026 | $738.10 | $740.67 | $722.58 | $730.83 | +0.13% | 113,786 |
| Jan 27, 2026 | $723.30 | $735.20 | $715.00 | $729.88 | +2.92% | 104,098 |
| Jan 26, 2026 | $718.19 | $718.97 | $706.78 | $709.19 | -1.36% | 77,885 |
| Jan 23, 2026 | $727.97 | $732.71 | $713.56 | $718.99 | +1.43% | 69,116 |
| Jan 22, 2026 | $715.06 | $718.07 | $699.44 | $708.85 | -0.60% | 134,783 |
| Jan 21, 2026 | $700.00 | $713.46 | $690.01 | $713.13 | +0.29% | 137,568 |
| Jan 20, 2026 | $723.42 | $736.78 | $707.01 | $711.10 | -2.70% | 181,322 |
| Jan 16, 2026 | $720.00 | $737.51 | $718.32 | $730.84 | +1.44% | 114,126 |
| Jan 15, 2026 | $708.71 | $724.60 | $707.09 | $720.43 | -0.02% | 95,822 |
| Jan 14, 2026 | $698.17 | $724.92 | $690.00 | $720.59 | +3.02% | 111,216 |
| Jan 13, 2026 | $705.58 | $705.58 | $688.87 | $699.50 | -2.45% | 144,038 |
| Jan 12, 2026 | $706.99 | $719.99 | $697.32 | $717.04 | +4.93% | 308,261 |
| Jan 9, 2026 | $671.34 | $688.43 | $667.45 | $683.36 | +1.29% | 118,394 |
| Jan 8, 2026 | $660.45 | $681.20 | $660.35 | $674.63 | +2.54% | 169,000 |
| Jan 7, 2026 | $642.73 | $663.05 | $640.56 | $657.91 | +2.79% | 164,674 |
| Jan 6, 2026 | $628.99 | $641.22 | $624.36 | $640.07 | +1.89% | 167,364 |
| Jan 5, 2026 | $619.14 | $630.01 | $613.78 | $628.22 | +6.13% | 162,585 |
| Jan 2, 2026 | $584.02 | $593.00 | $581.00 | $591.96 | +2.47% | 87,562 |
| Dec 31, 2025 | $580.00 | $580.43 | $574.29 | $577.71 | -0.22% | 56,441 |
| Dec 30, 2025 | $583.96 | $584.45 | $575.23 | $579.00 | +0.19% | 121,644 |
| Dec 29, 2025 | $571.09 | $578.33 | $569.96 | $577.93 | +1.20% | 67,265 |
| Dec 26, 2025 | $573.60 | $573.60 | $560.58 | $571.09 | -1.90% | 68,675 |
| Dec 24, 2025 | $586.34 | $586.34 | $577.73 | $582.16 | +0.36% | 46,095 |
| Dec 23, 2025 | $578.00 | $581.81 | $574.72 | $580.10 | +1.24% | 128,449 |
| Dec 22, 2025 | $564.70 | $573.32 | $560.61 | $572.99 | +3.38% | 113,917 |
| Dec 19, 2025 | $540.24 | $556.00 | $540.24 | $554.25 | +2.42% | 152,396 |
| Dec 18, 2025 | $552.36 | $557.11 | $538.30 | $541.16 | +0.40% | 163,148 |
| Dec 17, 2025 | $544.51 | $551.29 | $538.08 | $538.98 | +3.04% | 256,023 |
| Dec 16, 2025 | $514.78 | $527.08 | $513.27 | $523.08 | +1.91% | 123,424 |
| Dec 15, 2025 | $515.40 | $517.48 | $509.84 | $513.27 | -0.38% | 89,748 |
| Dec 12, 2025 | $510.57 | $516.00 | $504.04 | $515.24 | +0.91% | 110,153 |
| Dec 11, 2025 | $515.05 | $518.17 | $508.00 | $510.57 | +1.97% | 100,368 |
| Dec 10, 2025 | $506.21 | $506.68 | $497.40 | $500.73 | -0.05% | 72,567 |
| Dec 9, 2025 | $500.04 | $511.98 | $499.12 | $500.99 | +3.25% | 131,298 |
| Dec 8, 2025 | $488.11 | $492.66 | $481.30 | $485.24 | +0.13% | 81,449 |
| Dec 5, 2025 | $485.00 | $485.65 | $470.12 | $484.60 | +0.94% | 92,582 |
| Dec 4, 2025 | $480.33 | $487.46 | $475.00 | $480.11 | -0.05% | 66,110 |
| Dec 3, 2025 | $474.86 | $480.41 | $470.18 | $480.33 | +3.15% | 66,476 |
| Dec 2, 2025 | $462.30 | $469.00 | $462.05 | $465.66 | +2.35% | 83,483 |
| Dec 1, 2025 | $465.36 | $465.96 | $453.00 | $454.95 | -3.16% | 114,872 |
| Nov 28, 2025 | $469.00 | $470.73 | $463.66 | $469.79 | +0.03% | 24,276 |
| Nov 26, 2025 | $471.70 | $473.48 | $464.65 | $469.67 | +0.75% | 70,632 |
| Nov 25, 2025 | $473.09 | $473.48 | $458.55 | $466.17 | -1.44% | 98,354 |
| Nov 24, 2025 | $470.47 | $475.55 | $466.50 | $473.00 | -0.15% | 119,090 |
| Nov 21, 2025 | $463.31 | $473.99 | $457.27 | $473.71 | +1.13% | 102,715 |
| Nov 20, 2025 | $486.33 | $490.00 | $467.19 | $468.41 | -2.68% | 80,395 |
| Nov 19, 2025 | $511.89 | $511.89 | $475.05 | $481.33 | -4.51% | 174,695 |
| Nov 18, 2025 | $523.00 | $523.00 | $489.99 | $504.05 | +0.16% | 204,831 |
| Nov 17, 2025 | $516.48 | $517.00 | $503.23 | $503.23 | +6.38% | 167,493 |
| Nov 14, 2025 | $465.50 | $477.00 | $463.00 | $473.03 | +0.31% | 69,835 |
| Nov 13, 2025 | $485.28 | $485.28 | $471.00 | $471.59 | -2.39% | 79,737 |
| Nov 12, 2025 | $490.00 | $491.08 | $480.97 | $483.13 | -0.39% | 115,672 |
| Nov 11, 2025 | $485.50 | $487.75 | $479.32 | $485.04 | -0.25% | 56,528 |
| Nov 10, 2025 | $479.75 | $487.60 | $477.51 | $486.25 | +3.77% | 85,353 |
| Nov 7, 2025 | $463.28 | $470.00 | $456.57 | $468.57 | +1.10% | 55,592 |
| Nov 6, 2025 | $474.30 | $475.00 | $463.10 | $463.47 | -0.35% | 93,614 |
| Nov 5, 2025 | $469.84 | $470.31 | $465.00 | $465.09 | -1.69% | 68,958 |
| Nov 4, 2025 | $473.48 | $475.76 | $467.27 | $473.07 | -1.65% | 76,274 |
| Nov 3, 2025 | $482.63 | $482.63 | $477.68 | $480.99 | +0.89% | 75,877 |
| Oct 31, 2025 | $472.00 | $480.00 | $471.03 | $476.75 | +0.93% | 105,717 |
| Oct 30, 2025 | $473.45 | $481.18 | $471.58 | $472.34 | -1.18% | 130,221 |
| Oct 29, 2025 | $481.75 | $482.00 | $473.70 | $477.97 | +0.71% | 127,499 |
| Oct 28, 2025 | $482.00 | $482.43 | $472.79 | $474.59 | -2.55% | 89,219 |
| Oct 27, 2025 | $495.00 | $496.00 | $481.07 | $487.01 | -0.96% | 98,459 |
| Oct 24, 2025 | $490.91 | $493.52 | $486.09 | $491.71 | +0.73% | 83,291 |
| Oct 23, 2025 | $477.98 | $489.61 | $477.98 | $488.16 | +2.13% | 76,390 |
| Oct 22, 2025 | $486.99 | $491.24 | $475.00 | $477.98 | -1.40% | 93,239 |
| Oct 21, 2025 | $485.09 | $490.88 | $482.28 | $484.76 | -1.20% | 74,179 |
| Oct 20, 2025 | $485.69 | $494.87 | $485.22 | $490.65 | – | 68,846 |
Seasonality
ESLT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.5% | 4.4% | 1.4% | 1.7% | 1.8% | 0.5% | 3.0% | 0.6% | -0.7% | 2.2% | 0.4% | 3.8% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 10 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 21.6% | 9.5% | 10.4% | -1.0% | 5.0% | -13.8% | 6.6% | -13.4% | -2.6% | 14.5% | ||
| 2025 | 18.4% | 1.8% | 23.4% | 3.8% | 3.0% | 9.9% | 3.8% | 2.9% | 6.2% | -6.3% | -1.5% | 23.1% |
| 2024 | -3.0% | 8.0% | -5.9% | -3.2% | -5.0% | -8.2% | 1.9% | 13.5% | -2.1% | 14.3% | 7.0% | 5.9% |
| 2023 | 3.1% | -0.2% | 0.8% | 8.3% | 12.3% | 1.5% | 1.6% | -7.0% | 0.4% | -5.6% | 8.5% | 5.6% |
| 2022 | -4.8% | 24.3% | 7.0% | -2.5% | -4.5% | 12.3% | 1.0% | -9.2% | -9.6% | 6.9% | -13.9% | -5.8% |
| 2021 | 3.6% | -6.2% | 12.5% | -3.9% | -3.4% | -1.7% | 2.2% | 9.8% | -0.2% | 9.6% | -7.7% | 19.2% |
| 2020 | -1.7% | -3.2% | -13.4% | 6.9% | 3.6% | -2.5% | 2.8% | -4.4% | -10.4% | -6.8% | 13.0% | 3.6% |
| 2019 | 7.9% | 6.7% | -1.4% | 8.3% | 1.7% | 5.5% | 6.7% | -2.9% | 6.6% | -0.5% | 0.8% | -5.9% |
| 2018 | 12.4% | -3.9% | -15.6% | -4.5% | 2.1% | 0.9% | 1.3% | 6.4% | -1.6% | -4.8% | 3.2% | -7.2% |
| 2017 | 8.0% | 7.3% | -3.3% | 4.5% | 3.2% | 1.3% | 1.5% | 10.2% | 6.6% | 1.0% | -5.8% | -4.5% |