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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $680.33 | $815.13 | $650.68 | $779.68 | +14.32% | 2,167,266 |
| Sep 2026 | $711.29 | $760.35 | $680.03 | $682.01 | -2.64% | 1,612,667 |
| Aug 2026 | $809.00 | $876.85 | $699.62 | $700.51 | -13.37% | 1,784,020 |
| Jul 2026 | $761.71 | $831.08 | $723.58 | $808.65 | +6.58% | 1,699,316 |
| Jun 2026 | $868.87 | $916.51 | $710.00 | $758.72 | -13.87% | 2,120,403 |
| May 2026 | $839.34 | $902.18 | $745.37 | $880.89 | +4.95% | 2,708,302 |
| Apr 2026 | $872.81 | $940.20 | $800.61 | $839.34 | -1.15% | 2,311,668 |
| Mar 2026 | $812.93 | $1,016.06 | $801.50 | $849.09 | +10.41% | 5,276,216 |
| Feb 2026 | $692.97 | $775.99 | $647.25 | $769.04 | +9.46% | 2,770,998 |
| Jan 2026 | $584.02 | $740.67 | $581.00 | $702.57 | +21.61% | 2,687,308 |
| Dec 2025 | $465.36 | $586.34 | $453.00 | $577.71 | +22.97% | 2,306,583 |
| Nov 2025 | $482.63 | $523.00 | $456.57 | $469.79 | -1.46% | 1,819,921 |
| Oct 2025 | $511.18 | $529.99 | $471.03 | $476.75 | -6.48% | 2,428,783 |
| Sep 2025 | $474.27 | $511.12 | $465.05 | $509.80 | +6.16% | 2,322,911 |
| Aug 2025 | $464.86 | $499.00 | $432.85 | $480.21 | +2.89% | 3,248,429 |
| Jul 2025 | $452.18 | $467.45 | $422.84 | $466.71 | +3.83% | 2,306,729 |
| Jun 2025 | $415.27 | $476.04 | $407.76 | $449.50 | +9.74% | 3,565,430 |
| May 2025 | $400.00 | $426.40 | $369.60 | $409.61 | +3.05% | 3,561,256 |
| Apr 2025 | $384.03 | $412.31 | $354.68 | $397.49 | +3.60% | 1,688,025 |
| Mar 2025 | $333.99 | $420.00 | $328.32 | $383.68 | +23.37% | 2,286,671 |
| Feb 2025 | $301.98 | $313.89 | $294.99 | $310.99 | +1.78% | 542,598 |
| Jan 2025 | $262.57 | $308.96 | $258.71 | $305.55 | +18.40% | 817,322 |
| Dec 2024 | $243.58 | $266.35 | $243.51 | $258.07 | +5.69% | 966,554 |
| Nov 2024 | $228.38 | $255.02 | $228.16 | $244.18 | +7.05% | 606,601 |
| Oct 2024 | $199.67 | $231.26 | $197.95 | $228.10 | +13.99% | 576,798 |
| Sep 2024 | $203.08 | $203.90 | $188.53 | $200.10 | -2.08% | 541,991 |
| Aug 2024 | $183.46 | $206.00 | $177.85 | $204.36 | +13.55% | 472,866 |
| Jul 2024 | $177.12 | $189.92 | $176.84 | $179.98 | +1.90% | 475,917 |
| Jun 2024 | $193.37 | $195.27 | $175.30 | $176.63 | -8.41% | 797,159 |
| May 2024 | $199.37 | $203.99 | $189.84 | $192.85 | -4.96% | 435,432 |
| Apr 2024 | $210.60 | $210.60 | $195.21 | $202.92 | -3.48% | 317,532 |
| Mar 2024 | $224.60 | $225.64 | $198.26 | $210.23 | -5.87% | 665,837 |
| Feb 2024 | $206.60 | $224.19 | $201.51 | $223.34 | +8.00% | 324,270 |
| Jan 2024 | $215.50 | $215.87 | $202.30 | $206.80 | -3.02% | 364,642 |
| Dec 2023 | $202.88 | $217.44 | $201.73 | $213.25 | +5.38% | 530,259 |
| Nov 2023 | $187.61 | $212.46 | $184.89 | $202.37 | +8.50% | 654,851 |
| Oct 2023 | $202.01 | $215.76 | $183.80 | $186.52 | -5.79% | 755,063 |
| Sep 2023 | $198.40 | $204.66 | $196.14 | $197.98 | +0.36% | 252,929 |
| Aug 2023 | $213.51 | $217.18 | $193.87 | $197.27 | -7.05% | 396,060 |
| Jul 2023 | $213.53 | $225.22 | $196.77 | $212.23 | +1.56% | 386,709 |
| Jun 2023 | $198.95 | $214.68 | $195.21 | $208.96 | +1.27% | 466,624 |
| May 2023 | $184.59 | $213.29 | $184.59 | $206.34 | +12.26% | 580,463 |
| Apr 2023 | $169.81 | $184.51 | $169.19 | $183.81 | +7.99% | 429,725 |
| Mar 2023 | $168.94 | $180.39 | $166.11 | $170.21 | +0.76% | 812,235 |
| Feb 2023 | $168.99 | $173.34 | $162.01 | $168.92 | -0.15% | 781,071 |
| Jan 2023 | $166.79 | $175.46 | $163.60 | $169.18 | +3.13% | 712,294 |
| Dec 2022 | $172.00 | $178.30 | $162.35 | $164.04 | -6.06% | 687,839 |
| Nov 2022 | $204.27 | $204.27 | $164.01 | $174.63 | -13.87% | 430,372 |
| Oct 2022 | $190.61 | $210.01 | $189.83 | $202.74 | +6.61% | 404,595 |
| Sep 2022 | $206.78 | $210.35 | $187.99 | $190.17 | -9.65% | 463,232 |
| Aug 2022 | $231.00 | $244.80 | $203.83 | $210.47 | -9.17% | 741,451 |
| Jul 2022 | $228.60 | $233.24 | $214.16 | $231.73 | +1.04% | 369,416 |
| Jun 2022 | $206.18 | $232.77 | $190.99 | $229.34 | +12.00% | 524,426 |
| May 2022 | $208.58 | $220.79 | $192.43 | $204.77 | -4.48% | 589,363 |
| Apr 2022 | $219.54 | $224.98 | $213.50 | $214.37 | -2.76% | 441,944 |
| Mar 2022 | $201.96 | $238.97 | $195.22 | $220.45 | +6.98% | 1,006,637 |
| Feb 2022 | $166.62 | $207.00 | $163.73 | $206.06 | +24.31% | 541,302 |
| Jan 2022 | $176.02 | $182.85 | $159.00 | $165.76 | -4.81% | 1,695,637 |
| Dec 2021 | $148.32 | $177.71 | $145.43 | $174.13 | +18.84% | 984,879 |
| Nov 2021 | $155.83 | $158.60 | $144.72 | $146.53 | -7.73% | 639,522 |
| Oct 2021 | $145.79 | $162.77 | $142.20 | $158.81 | +9.65% | 998,144 |
| Sep 2021 | $146.44 | $149.87 | $143.01 | $144.84 | -0.19% | 379,748 |
| Aug 2021 | $132.58 | $147.22 | $130.31 | $145.11 | +9.41% | 1,330,536 |
| Jul 2021 | $129.62 | $134.70 | $122.85 | $132.63 | +2.22% | 1,374,965 |
| Jun 2021 | $130.94 | $136.48 | $128.50 | $129.75 | -2.00% | 927,242 |
| May 2021 | $136.52 | $138.45 | $129.07 | $132.40 | -3.40% | 360,210 |
| Apr 2021 | $145.00 | $145.86 | $136.51 | $137.06 | -4.15% | 375,770 |
| Mar 2021 | $130.69 | $144.86 | $127.45 | $143.00 | +12.55% | 747,329 |
| Feb 2021 | $136.23 | $144.89 | $126.81 | $127.06 | -6.21% | 474,352 |
| Jan 2021 | $133.68 | $141.28 | $127.39 | $135.47 | +3.57% | 744,263 |
| Dec 2020 | $125.19 | $132.01 | $116.60 | $130.80 | +3.19% | 608,697 |
| Nov 2020 | $114.77 | $128.27 | $112.87 | $126.76 | +13.02% | 913,996 |
| Oct 2020 | $121.57 | $126.50 | $110.69 | $112.16 | -6.77% | 807,382 |
| Sep 2020 | $133.15 | $135.55 | $118.23 | $120.30 | -10.44% | 519,376 |
| Aug 2020 | $137.29 | $141.96 | $133.62 | $134.33 | -4.70% | 410,348 |
| Jul 2020 | $138.03 | $141.47 | $126.96 | $140.95 | +2.85% | 515,216 |
| Jun 2020 | $142.48 | $151.21 | $131.30 | $137.05 | -2.73% | 631,009 |
| May 2020 | $133.46 | $145.88 | $129.20 | $140.89 | +3.62% | 480,518 |
| Apr 2020 | $124.28 | $137.02 | $118.47 | $135.97 | +6.48% | 704,655 |
| Mar 2020 | $147.20 | $149.99 | $110.00 | $127.69 | -13.44% | 887,605 |
| Feb 2020 | $149.06 | $163.81 | $143.90 | $147.51 | -3.18% | 265,299 |
| Jan 2020 | $156.00 | $163.18 | $152.35 | $152.35 | -1.75% | 329,998 |
| Dec 2019 | $165.00 | $167.75 | $154.77 | $155.06 | -6.19% | 309,259 |
| Nov 2019 | $164.71 | $166.77 | $156.76 | $165.30 | +0.85% | 290,262 |
| Oct 2019 | $164.74 | $166.56 | $160.15 | $163.91 | -0.52% | 160,334 |
| Sep 2019 | $156.40 | $166.52 | $154.33 | $164.77 | +6.29% | 270,167 |
| Aug 2019 | $158.40 | $166.50 | $151.25 | $155.02 | -2.87% | 372,657 |
| Jul 2019 | $149.90 | $161.84 | $146.73 | $159.60 | +6.75% | 228,176 |
| Jun 2019 | $144.35 | $160.00 | $144.32 | $149.51 | +5.20% | 399,944 |
| May 2019 | $140.05 | $144.51 | $135.90 | $142.12 | +1.73% | 160,152 |
| Apr 2019 | $131.25 | $146.50 | $131.25 | $139.71 | +8.30% | 313,228 |
| Mar 2019 | $131.89 | $133.94 | $125.26 | $129.00 | -1.73% | 194,764 |
| Feb 2019 | $124.83 | $135.01 | $123.01 | $131.27 | +6.70% | 178,347 |
| Jan 2019 | $113.58 | $125.23 | $113.58 | $123.03 | +7.90% | 239,934 |
| Dec 2018 | $126.19 | $126.40 | $109.81 | $114.02 | -7.50% | 428,469 |
| Nov 2018 | $120.13 | $125.52 | $115.51 | $123.26 | +3.16% | 283,687 |
| Oct 2018 | $126.00 | $129.47 | $116.48 | $119.49 | -4.80% | 381,851 |
| Sep 2018 | $127.81 | $135.98 | $125.12 | $125.52 | -1.63% | 355,966 |
| Aug 2018 | $118.54 | $128.84 | $113.52 | $127.60 | +6.05% | 855,506 |
| Jul 2018 | $119.21 | $121.61 | $117.98 | $120.32 | +1.33% | 691,528 |
| Jun 2018 | $119.30 | $127.78 | $116.22 | $118.74 | +0.58% | 927,921 |
| May 2018 | $117.46 | $120.17 | $111.01 | $118.05 | +2.10% | 1,487,009 |
| Apr 2018 | $121.72 | $126.37 | $113.59 | $115.62 | -4.89% | 864,509 |
| Mar 2018 | $144.69 | $144.69 | $118.60 | $121.57 | -15.58% | 912,203 |
| Feb 2018 | $149.35 | $150.77 | $138.16 | $144.01 | -3.86% | 740,843 |
| Jan 2018 | $137.51 | $151.91 | $131.11 | $149.79 | +12.38% | 1,031,604 |
| Dec 2017 | $139.32 | $141.05 | $131.35 | $133.29 | -4.45% | 725,452 |
| Nov 2017 | $148.59 | $150.50 | $135.44 | $139.50 | -6.14% | 910,295 |
| Oct 2017 | $147.14 | $153.13 | $145.51 | $148.62 | +1.05% | 592,886 |
| Sep 2017 | $138.18 | $147.32 | $136.34 | $147.08 | +6.58% | 580,064 |
| Aug 2017 | $126.01 | $138.29 | $125.25 | $138.00 | +9.86% | 685,028 |
| Jul 2017 | $125.01 | $126.86 | $123.00 | $125.62 | +1.51% | 441,916 |
| Jun 2017 | $123.32 | $127.97 | $122.00 | $123.75 | +1.28% | 625,516 |
| May 2017 | $119.41 | $122.99 | $116.74 | $122.18 | +2.85% | 688,660 |
| Apr 2017 | $114.04 | $119.71 | $112.81 | $118.79 | +4.52% | 550,919 |
| Mar 2017 | $118.58 | $121.22 | $110.12 | $113.65 | -3.69% | 1,092,118 |
| Feb 2017 | $110.32 | $119.03 | $109.22 | $118.00 | +7.27% | 918,022 |
| Jan 2017 | $102.68 | $110.32 | $101.36 | $110.00 | +7.96% | 778,374 |
| Dec 2016 | $98.80 | $104.76 | $98.42 | $101.89 | +0.88% | 510,077 |
| Nov 2016 | $98.50 | $105.50 | $94.91 | $101.00 | +2.23% | 896,601 |
| Oct 2016 | $95.27 | $99.40 | $94.66 | $98.80 | +3.11% | 398,549 |
| Sep 2016 | $97.47 | $100.69 | $91.20 | $95.82 | -1.33% | 623,200 |
| Aug 2016 | $99.73 | $103.28 | $96.87 | $97.11 | -3.49% | 531,200 |
| Jul 2016 | $91.42 | $101.20 | $90.06 | $100.62 | +10.63% | 519,300 |
| Jun 2016 | $94.00 | $95.32 | $88.45 | $90.95 | -3.27% | 435,000 |
| May 2016 | $99.15 | $99.43 | $90.38 | $94.02 | -5.98% | 690,700 |
| Apr 2016 | $93.14 | $102.52 | $92.90 | $100.00 | +6.62% | 532,700 |
| Mar 2016 | $83.67 | $100.38 | $83.20 | $93.79 | +13.31% | 811,300 |
| Feb 2016 | $85.23 | $85.96 | $79.71 | $82.77 | -3.45% | 247,400 |
| Jan 2016 | $87.97 | $87.97 | $81.27 | $85.73 | -2.94% | 324,400 |
| Dec 2015 | $87.30 | $89.29 | $82.58 | $88.33 | -0.08% | 381,200 |
| Nov 2015 | $80.45 | $90.40 | $79.40 | $88.40 | +11.15% | 428,500 |
| Oct 2015 | $74.10 | $82.20 | $73.82 | $79.53 | +6.59% | 246,900 |
| Sep 2015 | $75.75 | $80.00 | $72.05 | $74.61 | -2.80% | 233,400 |
| Aug 2015 | $84.54 | $86.22 | $69.28 | $76.76 | -6.80% | 283,400 |
| Jul 2015 | $78.70 | $83.58 | $77.10 | $82.36 | +5.24% | 206,000 |
| Jun 2015 | $75.22 | $79.99 | $74.56 | $78.26 | +7.65% | 281,500 |
| May 2015 | $77.91 | $80.10 | $72.28 | $72.70 | -6.31% | 309,500 |
| Apr 2015 | $73.01 | $83.42 | $72.66 | $77.60 | +7.46% | 647,100 |
| Mar 2015 | $64.70 | $72.95 | $62.75 | $72.21 | +12.32% | 398,800 |
| Feb 2015 | $62.32 | $64.94 | $61.29 | $64.29 | +4.15% | 197,600 |
| Jan 2015 | $60.85 | $63.49 | $59.61 | $61.73 | +1.63% | 475,100 |
| Dec 2014 | $58.32 | $62.35 | $56.14 | $60.74 | +4.76% | 508,400 |
| Nov 2014 | $60.11 | $60.26 | $57.75 | $57.98 | -4.35% | 270,000 |
| Oct 2014 | $62.59 | $63.66 | $60.00 | $60.62 | -2.37% | 344,500 |
| Sep 2014 | $59.75 | $62.10 | $59.40 | $62.09 | +4.20% | 291,100 |
| Aug 2014 | $62.78 | $63.19 | $57.70 | $59.59 | -5.02% | 315,700 |
| Jul 2014 | $61.50 | $64.66 | $59.01 | $62.74 | +2.02% | 440,500 |
| Jun 2014 | $62.26 | $64.65 | $60.90 | $61.50 | -1.44% | 268,800 |
| May 2014 | $59.20 | $62.97 | $58.72 | $62.40 | +5.67% | 380,100 |
| Apr 2014 | $60.88 | $63.75 | $58.00 | $59.05 | -3.05% | 609,800 |
| Mar 2014 | $57.82 | $62.00 | $57.73 | $60.91 | +5.54% | 508,100 |
| Feb 2014 | $55.91 | $58.82 | $54.63 | $57.71 | +1.66% | 342,500 |
| Jan 2014 | $59.67 | $61.50 | $56.19 | $56.77 | -6.49% | 652,100 |
| Dec 2013 | $55.25 | $61.39 | $55.00 | $60.71 | +9.66% | 799,500 |
| Nov 2013 | $53.58 | $55.40 | $52.01 | $55.36 | +3.32% | 552,800 |
| Oct 2013 | $53.45 | $54.82 | $51.20 | $53.58 | +0.21% | 334,700 |
| Sep 2013 | $45.61 | $55.66 | $45.00 | $53.47 | +18.93% | 917,300 |
| Aug 2013 | $44.86 | $46.20 | $43.04 | $44.96 | +1.26% | 161,800 |
| Jul 2013 | $42.53 | $45.17 | $42.02 | $44.40 | +5.54% | 77,900 |
| Jun 2013 | $43.59 | $47.50 | $41.81 | $42.07 | -2.34% | 133,200 |
| May 2013 | $41.75 | $44.00 | $41.58 | $43.08 | +3.58% | 115,800 |
| Apr 2013 | $42.02 | $43.99 | $40.50 | $41.59 | -1.45% | 155,400 |
| Mar 2013 | $38.61 | $43.60 | $37.71 | $42.20 | +8.15% | 148,500 |
| Feb 2013 | $38.59 | $39.50 | $37.01 | $39.02 | +1.88% | 64,400 |
| Jan 2013 | $41.02 | $41.98 | $37.12 | $38.30 | -4.37% | 89,400 |
| Dec 2012 | $38.00 | $40.48 | $37.90 | $40.05 | +6.12% | 119,100 |
| Nov 2012 | $35.59 | $37.77 | $32.10 | $37.74 | +6.82% | 85,900 |
| Oct 2012 | $34.47 | $38.26 | $34.31 | $35.33 | +3.79% | 122,400 |
| Sep 2012 | $30.60 | $34.68 | $29.98 | $34.04 | +8.58% | 247,200 |
| Aug 2012 | $33.10 | $34.16 | $29.57 | $31.35 | -3.12% | 207,300 |
| Jul 2012 | $35.01 | $35.01 | $30.27 | $32.36 | -6.47% | 125,000 |
| Jun 2012 | $33.20 | $35.55 | $32.36 | $34.60 | +4.15% | 116,300 |
| May 2012 | $35.60 | $36.51 | $33.11 | $33.22 | -8.91% | 124,900 |
| Apr 2012 | $38.42 | $38.42 | $35.71 | $36.47 | -5.37% | 73,500 |
| Mar 2012 | $36.79 | $38.61 | $35.39 | $38.54 | +4.70% | 201,600 |
| Feb 2012 | $41.85 | $42.09 | $35.00 | $36.81 | -10.76% | 176,700 |
| Jan 2012 | $41.44 | $42.79 | $39.95 | $41.25 | +0.78% | 143,500 |
| Dec 2011 | $42.49 | $44.44 | $40.29 | $40.93 | -1.44% | 185,200 |
| Nov 2011 | $43.46 | $44.60 | $38.07 | $41.53 | -8.99% | 131,700 |
| Oct 2011 | $39.79 | $45.63 | $39.23 | $45.63 | +14.65% | 171,700 |
| Sep 2011 | $40.62 | $43.54 | $34.59 | $39.80 | -2.93% | 410,200 |
| Aug 2011 | $46.58 | $46.58 | $38.49 | $41.00 | -12.56% | 308,400 |
| Jul 2011 | $47.69 | $50.09 | $46.20 | $46.89 | -2.07% | 395,700 |
| Jun 2011 | $51.06 | $51.23 | $46.33 | $47.88 | -6.52% | 295,900 |
| May 2011 | $55.81 | $55.81 | $49.71 | $51.22 | -8.40% | 399,300 |
| Apr 2011 | $55.86 | $57.31 | $53.70 | $55.92 | +1.36% | 372,000 |
| Mar 2011 | $50.73 | $55.88 | $49.10 | $55.17 | +7.15% | 257,700 |
| Feb 2011 | $50.56 | $52.34 | $48.36 | $51.49 | +1.32% | 192,000 |
| Jan 2011 | $54.40 | $56.14 | $48.73 | $50.82 | -4.35% | 515,500 |
| Dec 2010 | $47.25 | $53.50 | $47.21 | $53.13 | +13.53% | 331,500 |
| Nov 2010 | $54.08 | $54.55 | $46.66 | $46.80 | -13.54% | 271,700 |
| Oct 2010 | $53.11 | $56.23 | $51.50 | $54.13 | +2.07% | 209,900 |
| Sep 2010 | $50.10 | $53.58 | $49.62 | $53.03 | +7.46% | 233,800 |
| Aug 2010 | $55.48 | $55.75 | $49.20 | $49.35 | -10.29% | 358,300 |
| Jul 2010 | $50.70 | $56.44 | $49.00 | $55.01 | +9.41% | 426,600 |
| Jun 2010 | $49.21 | $53.00 | $48.50 | $50.28 | -3.21% | 424,600 |
| May 2010 | $61.99 | $61.99 | $49.50 | $51.95 | -15.73% | 833,700 |
| Apr 2010 | $64.51 | $65.70 | $61.00 | $61.65 | -3.69% | 345,300 |
| Mar 2010 | $62.11 | $65.50 | $59.20 | $64.01 | +3.21% | 607,000 |
| Feb 2010 | $61.67 | $64.84 | $60.71 | $62.02 | -0.64% | 380,100 |
| Jan 2010 | $64.50 | $66.72 | $61.25 | $62.42 | -4.04% | 469,900 |
| Dec 2009 | $61.77 | $67.84 | $60.27 | $65.05 | +6.62% | 430,700 |
| Nov 2009 | $60.23 | $64.30 | $59.25 | $61.01 | +0.83% | 430,500 |
| Oct 2009 | $68.00 | $70.20 | $60.51 | $60.51 | -11.21% | 739,700 |
| Sep 2009 | $65.75 | $68.99 | $60.94 | $68.15 | +3.78% | 622,200 |
| Aug 2009 | $68.15 | $70.69 | $63.00 | $65.67 | -0.11% | 324,900 |
| Jul 2009 | $61.50 | $69.67 | $57.60 | $65.74 | +6.29% | 264,400 |
| Jun 2009 | $61.49 | $62.78 | $56.75 | $61.85 | +2.89% | 292,300 |
| May 2009 | $49.40 | $61.70 | $49.08 | $60.11 | +22.20% | 370,400 |
| Apr 2009 | $47.49 | $49.90 | $43.40 | $49.19 | +1.99% | 351,200 |
| Mar 2009 | $41.56 | $50.28 | $40.16 | $48.23 | +11.85% | 400,300 |
| Feb 2009 | $43.75 | $45.33 | $40.60 | $43.12 | -3.23% | 237,400 |
| Jan 2009 | $46.48 | $49.77 | $43.00 | $44.56 | -4.13% | 268,800 |
| Dec 2008 | $36.38 | $46.69 | $35.60 | $46.48 | +24.85% | 417,200 |
| Nov 2008 | $46.59 | $48.53 | $36.13 | $37.23 | -23.25% | 436,600 |
| Oct 2008 | $50.75 | $52.71 | $41.00 | $48.51 | -6.12% | 705,500 |
| Sep 2008 | $56.14 | $57.29 | $45.00 | $51.67 | -6.29% | 694,700 |
| Aug 2008 | $53.57 | $58.44 | $51.09 | $55.14 | +4.23% | 425,300 |
| Jul 2008 | $58.52 | $59.78 | $52.20 | $52.90 | -10.34% | 499,600 |
| Jun 2008 | $61.50 | $62.87 | $56.60 | $59.00 | -5.84% | 448,500 |
| May 2008 | $55.22 | $64.02 | $53.00 | $62.66 | +14.49% | 537,000 |
| Apr 2008 | $55.48 | $57.64 | $51.06 | $54.73 | -1.30% | 789,500 |
| Mar 2008 | $56.25 | $59.89 | $52.05 | $55.45 | -1.77% | 495,300 |
| Feb 2008 | $63.38 | $64.20 | $53.50 | $56.45 | -10.48% | 516,900 |
| Jan 2008 | $62.40 | $63.70 | $55.41 | $63.06 | +5.88% | 693,200 |
| Dec 2007 | $56.40 | $60.68 | $52.53 | $59.56 | +5.08% | 629,300 |
| Nov 2007 | $52.49 | $58.49 | $50.13 | $56.68 | +6.96% | 755,400 |
| Oct 2007 | $47.47 | $53.17 | $47.11 | $52.99 | +11.84% | 587,900 |
| Sep 2007 | $45.00 | $47.81 | $44.88 | $47.38 | +5.48% | 552,100 |
| Aug 2007 | $39.80 | $45.95 | $39.05 | $44.92 | +11.96% | 837,000 |
| Jul 2007 | $42.92 | $46.34 | $39.00 | $40.12 | -6.13% | 894,700 |
| Jun 2007 | $43.64 | $46.14 | $41.33 | $42.74 | -2.08% | 624,600 |
| May 2007 | $42.50 | $45.50 | $41.00 | $43.65 | +7.12% | 526,500 |
| Apr 2007 | $37.52 | $42.68 | $36.35 | $40.75 | +13.51% | 394,500 |
| Mar 2007 | $33.71 | $36.12 | $32.52 | $35.90 | +4.97% | 222,500 |
| Feb 2007 | $35.10 | $35.82 | $33.22 | $34.20 | -2.01% | 84,700 |
| Jan 2007 | $34.31 | $35.40 | $32.51 | $34.90 | +8.05% | 112,700 |
| Dec 2006 | $32.74 | $34.12 | $31.90 | $32.30 | -1.07% | 71,700 |
| Nov 2006 | $31.55 | $33.95 | $30.45 | $32.65 | +3.52% | 148,200 |
| Oct 2006 | $29.72 | $32.30 | $29.61 | $31.54 | +5.95% | 270,700 |
| Sep 2006 | $28.92 | $31.33 | $27.57 | $29.77 | +2.16% | 146,100 |
| Aug 2006 | $26.70 | $29.28 | $25.70 | $29.14 | +8.98% | 121,100 |
| Jul 2006 | $26.87 | $27.50 | $24.04 | $26.74 | -0.37% | 159,700 |
| Jun 2006 | $26.17 | $26.98 | $24.28 | $26.84 | +1.63% | 118,200 |
| May 2006 | $26.02 | $28.00 | $25.77 | $26.41 | +4.10% | 237,600 |
| Apr 2006 | $23.31 | $25.47 | $23.01 | $25.37 | +8.84% | 103,600 |
| Mar 2006 | $23.47 | $25.21 | $22.80 | $23.31 | +1.35% | 134,500 |
| Feb 2006 | $25.18 | $26.18 | $22.84 | $23.00 | -9.59% | 115,000 |
| Jan 2006 | $25.92 | $26.40 | $24.40 | $25.44 | +3.37% | 197,900 |
| Dec 2005 | $23.00 | $25.50 | $22.66 | $24.61 | +8.08% | 330,900 |
| Nov 2005 | $22.54 | $24.50 | $22.24 | $22.77 | +0.49% | 180,200 |
| Oct 2005 | $21.85 | $22.91 | $20.71 | $22.66 | +3.61% | 203,800 |
| Sep 2005 | $24.36 | $24.75 | $21.80 | $21.87 | -8.84% | 202,700 |
| Aug 2005 | $23.20 | $25.58 | $22.87 | $23.99 | +2.26% | 347,100 |
| Jul 2005 | $21.73 | $23.94 | $21.57 | $23.46 | +6.54% | 189,400 |
| Jun 2005 | $24.00 | $24.66 | $21.30 | $22.02 | -8.90% | 578,100 |
| May 2005 | $25.50 | $25.50 | $24.15 | $24.17 | -4.09% | 258,600 |
| Apr 2005 | $23.42 | $25.47 | $22.60 | $25.20 | +7.14% | 416,600 |
| Mar 2005 | $25.19 | $25.50 | $22.70 | $23.52 | -5.58% | 392,800 |
| Feb 2005 | $24.80 | $25.65 | $23.37 | $24.91 | +0.85% | 245,900 |
| Jan 2005 | $26.86 | $27.12 | $22.90 | $24.70 | -6.44% | 418,800 |
| Dec 2004 | $21.92 | $26.64 | $21.92 | $26.40 | +17.75% | 337,700 |
| Nov 2004 | $20.52 | $23.25 | $20.52 | $22.42 | +10.50% | 392,400 |
| Oct 2004 | $19.85 | $21.10 | $19.28 | $20.29 | +1.00% | 186,200 |
| Sep 2004 | $20.80 | $21.17 | $19.06 | $20.09 | -4.33% | 683,700 |
| Aug 2004 | $21.36 | $21.89 | $20.19 | $21.00 | +0.14% | 147,900 |
| Jul 2004 | $20.29 | $22.72 | $20.01 | $20.97 | +5.22% | 178,500 |
| Jun 2004 | $18.89 | $20.80 | $18.62 | $19.93 | +7.15% | 267,400 |
| May 2004 | $18.20 | $19.29 | $17.66 | $18.60 | +2.54% | 84,700 |
| Apr 2004 | $17.99 | $19.70 | $17.51 | $18.14 | +1.06% | 181,500 |
| Mar 2004 | $19.04 | $19.49 | $17.75 | $17.95 | -5.13% | 311,200 |
| Feb 2004 | $18.75 | $20.14 | $18.15 | $18.92 | 0.00% | 255,600 |
| Jan 2004 | $18.30 | $20.86 | $18.03 | $18.92 | +3.39% | 393,900 |
| Dec 2003 | $15.91 | $18.72 | $15.34 | $18.30 | +13.52% | 581,800 |
| Nov 2003 | $18.26 | $18.90 | $15.94 | $16.12 | -10.14% | 255,200 |
| Oct 2003 | $17.15 | $18.45 | $17.10 | $17.94 | +5.04% | 250,000 |
| Sep 2003 | $17.30 | $18.00 | $16.80 | $17.08 | -0.06% | 288,800 |
| Aug 2003 | $17.82 | $18.39 | $16.54 | $17.09 | -4.74% | 219,800 |
| Jul 2003 | $19.30 | $19.56 | $17.61 | $17.94 | -7.53% | 276,600 |
| Jun 2003 | $18.75 | $20.03 | $18.20 | $19.40 | +3.74% | 296,500 |
| May 2003 | $17.55 | $19.50 | $16.36 | $18.70 | +6.43% | 281,600 |
| Apr 2003 | $16.69 | $18.38 | $16.65 | $17.57 | +5.65% | 428,000 |
| Mar 2003 | $15.62 | $17.05 | $15.20 | $16.63 | +5.72% | 296,500 |
| Feb 2003 | $15.27 | $15.86 | $14.51 | $15.73 | +1.61% | 210,200 |
| Jan 2003 | $15.70 | $16.36 | $15.15 | $15.48 | -3.67% | 256,700 |
| Dec 2002 | $16.75 | $17.44 | $15.75 | $16.07 | -2.49% | 496,000 |
| Nov 2002 | $15.44 | $16.85 | $14.43 | $16.48 | +6.94% | 307,200 |
| Oct 2002 | $15.74 | $16.16 | $14.92 | $15.41 | -1.66% | 360,600 |
| Sep 2002 | $16.20 | $16.88 | $15.60 | $15.67 | -4.22% | 195,300 |
| Aug 2002 | $15.47 | $17.25 | $15.17 | $16.36 | +3.87% | 414,300 |
| Jul 2002 | $16.31 | $16.60 | $15.10 | $15.75 | -4.89% | 448,600 |
| Jun 2002 | $15.55 | $16.69 | $15.22 | $16.56 | +8.59% | 312,200 |
| May 2002 | $16.65 | $17.40 | $14.86 | $15.25 | -6.84% | 590,200 |
| Apr 2002 | $17.48 | $18.35 | $16.25 | $16.37 | -9.61% | 750,300 |
| Mar 2002 | $18.36 | $18.53 | $17.20 | $18.11 | -1.04% | 1,112,600 |
| Feb 2002 | $18.99 | $19.00 | $17.16 | $18.30 | -3.02% | 750,400 |
| Jan 2002 | $18.69 | $19.70 | $17.23 | $18.87 | +2.00% | 1,472,800 |
| Dec 2001 | $17.80 | $19.59 | $17.80 | $18.50 | +4.17% | 694,100 |
| Nov 2001 | $18.74 | $18.98 | $17.20 | $17.76 | -6.53% | 349,200 |
| Oct 2001 | $16.40 | $20.30 | $16.06 | $19.00 | +15.64% | 1,617,000 |
| Sep 2001 | $16.16 | $17.49 | $15.19 | $16.43 | +1.11% | 512,200 |
| Aug 2001 | $16.46 | $17.10 | $16.16 | $16.25 | -0.06% | 37,500 |
| Jul 2001 | $15.80 | $16.85 | $15.60 | $16.26 | +2.91% | 52,400 |
| Jun 2001 | $15.15 | $15.80 | $14.87 | $15.80 | +4.22% | 111,200 |
| May 2001 | $14.50 | $16.00 | $14.50 | $15.16 | +2.09% | 72,100 |
| Apr 2001 | $13.88 | $15.13 | $13.41 | $14.85 | +8.99% | 114,200 |
| Mar 2001 | $14.13 | $14.75 | $13.38 | $13.63 | -1.36% | 92,200 |
| Feb 2001 | $14.63 | $15.56 | $13.38 | $13.81 | -7.14% | 68,800 |
| Jan 2001 | $12.81 | $15.00 | $12.81 | $14.88 | +16.67% | 82,100 |
| Dec 2000 | $12.38 | $13.00 | $11.38 | $12.75 | +5.15% | 68,700 |
| Nov 2000 | $12.63 | $13.75 | $11.50 | $12.13 | -1.02% | 91,300 |
| Oct 2000 | $14.56 | $14.69 | $11.00 | $12.25 | -14.41% | 148,800 |
| Sep 2000 | $15.00 | $15.44 | $14.00 | $14.31 | -2.97% | 106,100 |
| Aug 2000 | $13.56 | $15.75 | $13.50 | $14.75 | +6.31% | 190,100 |
| Jul 2000 | $14.75 | $14.88 | $13.13 | $13.88 | -6.72% | 80,700 |
| Jun 2000 | $13.50 | $15.25 | $13.50 | $14.88 | +10.19% | 120,000 |
| May 2000 | $14.25 | $14.25 | $12.31 | $13.50 | -5.26% | 200,200 |
| Apr 2000 | $14.13 | $15.00 | $12.63 | $14.25 | -2.56% | 68,000 |
| Mar 2000 | $18.75 | $19.50 | $14.63 | $14.63 | -22.00% | 177,000 |
| Feb 2000 | $15.75 | $18.75 | $15.00 | $18.75 | +22.95% | 206,300 |
| Jan 2000 | $15.75 | $17.25 | $14.75 | $15.25 | -0.81% | 277,800 |
| Dec 1999 | $14.00 | $15.75 | $13.88 | $15.38 | +6.03% | 316,300 |
| Nov 1999 | $15.25 | $15.75 | $13.63 | $14.50 | +0.87% | 296,500 |
| Oct 1999 | $13.69 | $14.63 | $12.88 | $14.38 | +6.48% | 421,400 |
| Sep 1999 | $14.25 | $15.25 | $13.44 | $13.50 | -5.26% | 556,000 |
| Aug 1999 | $14.75 | $15.75 | $13.50 | $14.25 | -5.79% | 256,300 |
| Jul 1999 | $17.38 | $19.00 | $15.13 | $15.13 | -13.57% | 435,500 |
| Jun 1999 | $15.50 | $18.94 | $15.25 | $17.50 | +13.36% | 411,300 |
| May 1999 | $14.75 | $17.75 | $14.75 | $15.44 | +6.93% | 389,100 |
| Apr 1999 | $14.50 | $14.69 | $13.81 | $14.44 | +1.76% | 466,400 |
| Mar 1999 | $13.50 | $14.88 | $13.31 | $14.19 | +6.57% | 386,500 |
| Feb 1999 | $12.88 | $13.69 | $12.75 | $13.31 | +4.41% | 772,400 |
| Jan 1999 | $12.44 | $13.50 | $12.06 | $12.75 | +6.25% | 654,000 |
| Dec 1998 | $11.75 | $12.50 | $11.38 | $12.00 | +1.59% | 484,300 |
| Nov 1998 | $11.00 | $12.56 | $10.88 | $11.81 | +2.16% | 498,700 |
| Oct 1998 | $11.88 | $12.63 | $9.63 | $11.56 | -8.42% | 643,900 |
| Sep 1998 | $11.38 | $13.75 | $11.25 | $12.63 | +10.99% | 716,600 |
| Aug 1998 | $12.88 | $13.69 | $11.00 | $11.38 | -11.65% | 486,700 |
| Jul 1998 | $12.88 | $13.50 | $12.50 | $12.88 | -0.48% | 196,100 |
| Jun 1998 | $13.25 | $14.25 | $12.38 | $12.94 | -3.27% | 460,300 |
| May 1998 | $12.81 | $14.75 | $12.75 | $13.38 | +4.39% | 1,189,500 |
| Apr 1998 | $12.63 | $14.00 | $12.56 | $12.81 | +1.49% | 635,700 |
| Mar 1998 | $13.38 | $13.63 | $12.44 | $12.63 | -3.35% | 1,380,400 |
| Feb 1998 | $12.00 | $13.25 | $11.25 | $13.06 | +16.11% | 843,100 |
| Jan 1998 | $13.75 | $14.50 | $10.88 | $11.25 | -18.18% | 1,043,600 |
| Dec 1997 | $12.50 | $13.75 | $11.94 | $13.75 | +11.68% | 612,200 |
| Nov 1997 | $11.88 | $13.75 | $11.25 | $12.31 | +4.79% | 1,685,500 |
| Oct 1997 | $13.63 | $14.38 | $10.38 | $11.75 | -14.55% | 3,756,700 |
| Sep 1997 | $14.13 | $14.38 | $13.00 | $13.75 | -3.08% | 3,719,800 |
| Aug 1997 | $13.38 | $16.00 | $13.13 | $14.19 | +6.07% | 884,900 |
| Jul 1997 | $12.38 | $16.13 | $12.19 | $13.38 | +10.88% | 1,321,400 |
| Jun 1997 | $10.50 | $13.38 | $10.25 | $12.06 | +22.15% | 821,200 |
| May 1997 | $8.75 | $10.13 | $8.69 | $9.88 | +14.49% | 239,300 |
| Apr 1997 | $7.94 | $9.25 | $7.88 | $8.63 | +8.66% | 177,200 |
| Mar 1997 | $7.63 | $8.50 | $7.63 | $7.94 | +2.42% | 269,500 |
| Feb 1997 | $9.13 | $9.13 | $7.75 | $7.75 | -13.89% | 138,900 |
| Jan 1997 | $7.63 | $9.63 | $7.50 | $9.00 | +18.03% | 351,400 |
| Dec 1996 | $7.63 | $8.13 | $6.75 | $7.63 | -1.61% | 228,100 |
| Nov 1996 | $4.00 | $7.75 | $3.50 | $7.75 | – | 220,400 |
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% |