Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
8.33
-0.16 (-1.89%)
At close: Mar 31, 2025, 4:00 PM
8.67
+0.34 (4.06%)
Pre-market: Apr 1, 2025, 4:13 AM EDT
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.24 | 8.47 | 8.06 | 8.33 | 8.33 | -1.88% | 7,450 |
| Mar 28, 2025 | 8.55 | 8.73 | 8.49 | 8.49 | 8.49 | -0.35% | 6,008 |
| Mar 27, 2025 | 8.45 | 8.52 | 8.44 | 8.52 | 8.52 | -0.39% | 1,732 |
| Mar 26, 2025 | 8.69 | 8.80 | 8.50 | 8.55 | 8.55 | -1.24% | 7,023 |
| Mar 25, 2025 | 8.61 | 8.70 | 8.60 | 8.66 | 8.66 | 0.70% | 4,867 |
| Mar 24, 2025 | 8.53 | 8.67 | 8.13 | 8.60 | 8.60 | 0.82% | 16,029 |
| Mar 21, 2025 | 8.68 | 8.79 | 8.34 | 8.53 | 8.53 | -1.56% | 9,417 |
| Mar 20, 2025 | 8.68 | 8.87 | 8.59 | 8.67 | 8.67 | 0.52% | 4,789 |
| Mar 19, 2025 | 8.91 | 8.91 | 8.59 | 8.62 | 8.62 | -1.71% | 7,928 |
| Mar 18, 2025 | 8.62 | 8.94 | 8.51 | 8.77 | 8.77 | 1.68% | 58,202 |
| Mar 17, 2025 | 8.38 | 8.75 | 8.32 | 8.63 | 8.63 | 1.47% | 16,963 |
| Mar 14, 2025 | 8.52 | 8.56 | 8.29 | 8.50 | 8.50 | 1.43% | 5,981 |
| Mar 13, 2025 | 8.39 | 8.50 | 8.07 | 8.38 | 8.38 | -2.10% | 49,552 |
| Mar 12, 2025 | 8.30 | 8.66 | 8.30 | 8.56 | 8.56 | 2.15% | 22,107 |
| Mar 11, 2025 | 8.60 | 8.95 | 8.05 | 8.38 | 8.38 | -23.19% | 181,476 |
| Mar 10, 2025 | 11.20 | 11.23 | 10.78 | 10.91 | 10.91 | -3.28% | 28,298 |
| Mar 7, 2025 | 11.42 | 11.42 | 11.28 | 11.28 | 11.28 | -0.96% | 13,930 |
| Mar 6, 2025 | 11.21 | 11.42 | 11.19 | 11.39 | 11.39 | 0.17% | 11,921 |
| Mar 5, 2025 | 11.13 | 11.37 | 11.13 | 11.37 | 11.37 | 1.11% | 4,324 |
| Mar 4, 2025 | 11.15 | 11.36 | 11.10 | 11.25 | 11.25 | 0.40% | 25,042 |
| Mar 3, 2025 | 11.45 | 11.55 | 11.09 | 11.20 | 11.20 | -3.28% | 17,079 |
| Feb 28, 2025 | 11.51 | 11.75 | 11.32 | 11.58 | 11.58 | 0.61% | 5,492 |
| Feb 27, 2025 | 11.32 | 11.58 | 11.32 | 11.51 | 11.51 | 0.13% | 4,692 |
| Feb 26, 2025 | 11.05 | 11.50 | 11.05 | 11.50 | 11.50 | 1.91% | 6,957 |
| Feb 25, 2025 | 11.17 | 11.28 | 11.05 | 11.28 | 11.28 | 0.45% | 7,426 |
| Feb 24, 2025 | 11.19 | 11.30 | 10.91 | 11.23 | 11.23 | 0.81% | 11,240 |
| 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 |