Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
8.84
-0.14 (-1.56%)
At close: Mar 23, 2026, 4:00 PM EDT
8.60
-0.24 (-2.71%)
After-hours: Mar 23, 2026, 5:27 PM EDT
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 8.93 | 8.93 | 8.54 | 8.84 | 8.84 | -1.50% | 12,078 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.72% | 217 |
| Mar 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | 194 |
| Mar 18, 2026 | 9.09 | 9.23 | 9.06 | 9.06 | 9.06 | -1.52% | 6,412 |
| Mar 17, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.32% | 2,260 |
| Mar 16, 2026 | 9.10 | 9.19 | 9.00 | 9.17 | 9.17 | 0.34% | 805 |
| Mar 12, 2026 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | -0.44% | 2,693 |
| Mar 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.88% | 417 |
| Mar 10, 2026 | 9.17 | 9.17 | 9.07 | 9.10 | 9.10 | -0.58% | 2,312 |
| Mar 9, 2026 | 9.45 | 9.45 | 8.93 | 9.15 | 9.15 | -0.51% | 8,838 |
| Mar 6, 2026 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 2.51% | 7,614 |
| Mar 5, 2026 | 8.99 | 8.99 | 8.81 | 8.98 | 8.98 | 1.47% | 2,241 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.60 | 8.85 | 8.85 | 1.09% | 2,547 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.60 | 8.75 | 8.75 | -0.57% | 6,510 |
| Mar 2, 2026 | 8.76 | 8.93 | 8.65 | 8.80 | 8.80 | -2.11% | 11,617 |
| Feb 27, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 2.39% | 676 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.77 | 8.78 | 8.78 | -2.50% | 1,087 |
| Feb 25, 2026 | 8.92 | 9.14 | 8.86 | 9.01 | 9.01 | 2.56% | 6,965 |
| Feb 24, 2026 | 8.45 | 8.83 | 8.45 | 8.78 | 8.78 | 0.69% | 1,323 |
| Feb 23, 2026 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -0.91% | 1,106 |
| Feb 20, 2026 | 8.84 | 8.92 | 8.54 | 8.80 | 8.80 | 0.57% | 1,317 |
| Feb 19, 2026 | 8.52 | 8.79 | 8.42 | 8.75 | 8.75 | 3.67% | 6,295 |
| Feb 18, 2026 | 8.46 | 8.50 | 8.25 | 8.44 | 8.44 | 0.48% | 14,161 |
| Feb 17, 2026 | 8.70 | 8.90 | 8.36 | 8.40 | 8.40 | -3.45% | 12,231 |
| Feb 13, 2026 | 8.54 | 8.79 | 8.39 | 8.70 | 8.70 | -0.68% | 6,316 |
| Feb 12, 2026 | 8.62 | 8.92 | 8.55 | 8.76 | 8.76 | 1.74% | 14,671 |
| Feb 11, 2026 | 9.10 | 9.27 | 8.60 | 8.61 | 8.61 | -6.21% | 29,977 |
| Feb 10, 2026 | 8.92 | 9.20 | 8.62 | 9.18 | 9.18 | 5.76% | 17,562 |
| Feb 9, 2026 | 8.71 | 9.48 | 8.32 | 8.68 | 8.68 | 2.72% | 779,991 |
| Feb 6, 2026 | 8.56 | 8.76 | 8.38 | 8.45 | 8.45 | -3.24% | 16,990 |
| Feb 5, 2026 | 8.56 | 8.73 | 8.56 | 8.73 | 8.73 | -1.32% | 741 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.56 | 8.85 | 8.85 | 0.66% | 3,817 |
| Feb 3, 2026 | 8.80 | 9.10 | 8.79 | 8.79 | 8.79 | -2.38% | 2,353 |
| Feb 2, 2026 | 8.80 | 9.01 | 8.80 | 9.01 | 9.01 | 2.57% | 1,093 |
| Jan 30, 2026 | 8.73 | 9.15 | 8.69 | 8.78 | 8.78 | -1.90% | 5,884 |
| Jan 29, 2026 | 8.56 | 9.10 | 8.55 | 8.95 | 8.95 | -0.73% | 1,784 |
| Jan 28, 2026 | 8.65 | 9.02 | 8.55 | 9.02 | 9.02 | 3.63% | 3,411 |
| Jan 27, 2026 | 8.81 | 9.16 | 8.69 | 8.70 | 8.70 | -2.36% | 1,587 |
| Jan 26, 2026 | 8.93 | 9.21 | 8.67 | 8.91 | 8.91 | -2.62% | 2,370 |
| Jan 23, 2026 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | -0.87% | 1,304 |
| Jan 22, 2026 | 8.62 | 9.28 | 8.61 | 9.23 | 9.23 | 0.18% | 1,376 |
| Jan 21, 2026 | 9.12 | 9.30 | 8.74 | 9.21 | 9.21 | -0.29% | 900 |
| Jan 20, 2026 | 9.20 | 9.25 | 8.74 | 9.24 | 9.24 | -1.70% | 3,577 |
| Jan 16, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 1.51% | 486 |
| Jan 15, 2026 | 9.01 | 9.26 | 9.01 | 9.26 | 9.26 | 4.99% | 1,671 |
| Jan 14, 2026 | 8.89 | 9.66 | 8.64 | 8.82 | 8.82 | -2.76% | 2,835 |
| Jan 13, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | -0.33% | 435 |
| Jan 12, 2026 | 9.15 | 9.25 | 9.10 | 9.10 | 9.10 | 0.89% | 5,501 |
| Jan 9, 2026 | 8.98 | 9.02 | 8.92 | 9.02 | 9.02 | 1.35% | 3,044 |
| Jan 8, 2026 | 8.72 | 8.90 | 8.67 | 8.90 | 8.90 | 3.74% | 4,265 |