Eltek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.25	11.30	11.08	11.14	11.14	-0.98%	8,267
Feb 20, 2025	11.60	11.60	11.05	11.25	11.25	-2.51%	10,960
Feb 19, 2025	11.41	11.54	11.30	11.54	11.54	1.01%	5,548
Feb 18, 2025	11.26	11.49	11.01	11.43	11.43	0.66%	6,840
Feb 14, 2025	11.33	11.56	11.01	11.35	11.35	1.52%	22,990
Feb 13, 2025	11.38	11.38	11.18	11.18	11.18	-2.78%	1,207
Feb 12, 2025	11.38	11.50	11.02	11.50	11.50	1.14%	10,034
Feb 11, 2025	11.02	11.41	11.01	11.37	11.37	0.26%	6,750
Feb 10, 2025	11.08	11.40	11.08	11.34	11.34	1.70%	10,727
Feb 7, 2025	11.28	11.28	11.05	11.15	11.15	-0.98%	8,295
Feb 6, 2025	11.28	11.35	11.21	11.26	11.26	-1.23%	13,147
Feb 5, 2025	11.30	11.40	11.09	11.40	11.40	1.88%	18,292
Feb 4, 2025	10.80	11.47	10.80	11.19	11.19	3.32%	17,880
Feb 3, 2025	11.35	11.35	10.58	10.83	10.83	-2.78%	24,415
Jan 31, 2025	11.19	11.40	11.10	11.14	11.14	-1.50%	7,187
Jan 30, 2025	11.36	11.42	11.29	11.31	11.31	-0.70%	12,853
Jan 29, 2025	11.40	11.40	11.10	11.39	11.39	1.08%	13,941
Jan 28, 2025	11.00	11.27	11.00	11.27	11.27	0.97%	5,402
Jan 27, 2025	10.93	11.30	10.91	11.16	11.16	-2.11%	7,093
Jan 24, 2025	11.35	11.45	11.12	11.40	11.40	1.33%	5,199
Jan 23, 2025	11.34	11.40	11.23	11.25	11.25	-0.62%	3,466
Jan 22, 2025	11.17	11.45	11.16	11.32	11.32	-0.61%	8,861
Jan 21, 2025	11.10	11.45	11.10	11.39	11.39	2.89%	12,680
Jan 17, 2025	11.10	11.15	11.04	11.07	11.07	-2.47%	3,404
Jan 16, 2025	10.97	11.35	10.97	11.35	11.35	2.53%	6,223
Jan 15, 2025	10.86	11.18	10.86	11.07	11.07	0.64%	18,540
Jan 14, 2025	10.95	11.06	10.95	11.00	11.00	2.61%	9,580
Jan 13, 2025	10.79	11.07	10.72	10.72	10.72	-3.07%	18,380
Jan 10, 2025	11.45	11.45	10.82	11.06	11.06	-2.34%	9,282
Jan 8, 2025	11.16	11.47	11.15	11.33	11.33	0.76%	11,476
Jan 7, 2025	11.25	11.40	11.15	11.24	11.24	-	10,491
Jan 6, 2025	10.89	11.44	10.89	11.24	11.24	2.00%	25,151
Jan 3, 2025	10.94	11.04	10.79	11.02	11.02	-0.72%	10,410
Jan 2, 2025	11.18	11.20	10.76	11.10	11.10	0.36%	9,290
Dec 31, 2024	11.01	11.10	10.64	11.06	11.06	0.55%	10,845
Dec 30, 2024	11.00	11.19	10.85	11.00	11.00	-0.36%	20,601
Dec 27, 2024	11.09	11.27	11.00	11.04	11.04	-0.09%	16,377
Dec 26, 2024	10.80	11.50	10.80	11.05	11.05	0.45%	31,709
Dec 24, 2024	10.68	11.00	10.47	11.00	11.00	2.61%	12,550
Dec 23, 2024	10.75	10.75	10.51	10.72	10.72	-0.83%	13,445
Dec 20, 2024	10.71	10.90	10.61	10.81	10.81	0.09%	20,705
Dec 19, 2024	10.37	11.00	10.37	10.80	10.80	3.75%	47,327
Dec 18, 2024	10.99	10.99	10.40	10.41	10.41	-5.36%	14,998
Dec 17, 2024	10.89	11.06	10.72	11.00	11.00	-	32,186
Dec 16, 2024	10.51	11.11	10.51	11.00	11.00	-0.18%	32,392
Dec 13, 2024	10.95	11.17	10.85	11.02	11.02	-0.05%	9,397
Dec 12, 2024	10.95	11.10	10.84	11.03	11.03	0.05%	11,955
Dec 11, 2024	11.13	11.13	10.82	11.02	11.02	-1.08%	10,190
Dec 10, 2024	10.61	11.14	10.56	11.14	11.14	5.00%	19,233
Dec 9, 2024	10.49	10.80	9.91	10.61	10.61	-0.61%	82,865
Dec 6, 2024	11.81	11.96	10.52	10.68	10.68	-9.46%	76,509
Dec 5, 2024	11.15	11.87	10.77	11.79	11.79	6.12%	32,994
Dec 4, 2024	10.68	11.18	10.68	11.11	11.11	3.83%	24,196
Dec 3, 2024	10.63	10.84	10.28	10.70	10.70	0.56%	27,361
Dec 2, 2024	10.95	11.00	10.64	10.64	10.64	-3.62%	33,692
Nov 29, 2024	10.83	11.11	10.83	11.04	11.04	0.27%	3,220
Nov 27, 2024	11.10	11.26	11.01	11.01	11.01	-0.23%	8,881
Nov 26, 2024	10.98	11.10	10.97	11.04	11.04	1.05%	7,093
Nov 25, 2024	10.93	11.25	10.84	10.92	10.92	-1.18%	14,090
Nov 22, 2024	11.14	11.45	10.88	11.05	11.05	1.10%	22,183
Nov 21, 2024	11.65	11.65	10.82	10.93	10.93	-6.02%	50,588
Nov 20, 2024	11.56	11.71	11.19	11.63	11.63	-0.17%	23,413
Nov 19, 2024	11.24	12.00	11.20	11.65	11.65	3.65%	91,781
Nov 18, 2024	10.89	11.45	10.89	11.24	11.24	2.09%	34,210
Nov 15, 2024	11.03	11.12	10.83	11.01	11.01	-0.45%	15,407
Nov 14, 2024	11.10	11.18	11.05	11.06	11.06	-0.98%	7,941
Nov 13, 2024	10.76	11.20	10.76	11.17	11.17	1.55%	16,134
Nov 12, 2024	10.85	11.00	10.60	11.00	11.00	1.15%	19,529
Nov 11, 2024	10.60	10.88	10.60	10.88	10.88	1.45%	8,908
Nov 8, 2024	10.85	10.91	10.56	10.72	10.72	-2.55%	11,517
Nov 7, 2024	10.95	11.00	10.87	11.00	11.00	1.76%	13,989
Nov 6, 2024	10.72	10.88	10.70	10.81	10.81	1.41%	6,342
Nov 5, 2024	10.82	10.90	10.66	10.66	10.66	-1.84%	10,896
Nov 4, 2024	10.59	10.86	10.55	10.86	10.86	0.65%	19,637
Nov 1, 2024	10.59	10.83	10.56	10.79	10.79	-	10,200
Oct 31, 2024	10.63	10.84	10.54	10.79	10.79	0.28%	16,251
Oct 30, 2024	10.60	10.76	10.60	10.76	10.76	0.84%	10,783
Oct 29, 2024	10.64	10.69	10.40	10.67	10.67	1.14%	13,233
Oct 28, 2024	10.45	10.68	10.33	10.55	10.55	1.05%	34,660
Oct 25, 2024	10.45	10.45	10.35	10.44	10.44	0.69%	3,131
Oct 24, 2024	10.45	10.46	10.27	10.37	10.37	-1.07%	10,194
Oct 23, 2024	10.40	10.57	10.27	10.48	10.48	-0.05%	9,430
Oct 22, 2024	10.50	10.55	10.45	10.49	10.49	-0.71%	3,540
Oct 21, 2024	10.50	10.72	10.50	10.56	10.56	2.42%	22,141
Oct 18, 2024	10.52	10.60	10.31	10.31	10.31	-3.55%	9,088
Oct 17, 2024	10.41	10.80	10.23	10.69	10.69	1.81%	21,059
Oct 16, 2024	10.72	10.72	10.48	10.50	10.50	-1.78%	17,719
Oct 15, 2024	10.58	10.70	10.51	10.69	10.69	1.07%	24,825
Oct 14, 2024	10.36	10.59	10.36	10.58	10.58	1.41%	15,168
Oct 11, 2024	10.73	10.73	10.39	10.43	10.43	-2.43%	13,431
Oct 10, 2024	10.57	10.78	10.40	10.69	10.69	0.75%	20,254
Oct 9, 2024	10.75	10.90	10.60	10.61	10.61	-2.21%	16,552
Oct 8, 2024	10.36	10.85	10.19	10.85	10.85	2.65%	39,086
Oct 7, 2024	10.21	10.59	10.21	10.57	10.57	0.86%	46,643
Oct 4, 2024	10.24	10.49	10.05	10.48	10.48	1.55%	41,888
Oct 3, 2024	10.31	10.40	10.05	10.32	10.32	0.19%	26,576
Oct 2, 2024	10.00	10.75	9.85	10.30	10.30	-6.70%	206,681
Oct 1, 2024	10.72	11.04	10.68	11.04	11.04	1.19%	46,593
Sep 30, 2024	10.58	10.91	10.58	10.91	10.91	1.68%	10,285
Sep 27, 2024	10.71	10.81	10.63	10.73	10.73	-0.09%	10,162