Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
9.21
-0.03 (-0.29%)
At close: Jan 21, 2026, 4:00 PM EST
8.66
-0.55 (-6.00%)
After-hours: Jan 21, 2026, 7:58 PM EST
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.73 | 8.73 | 8.58 | 8.58 | 8.58 | 0.69% | 1,926 |
| Jan 6, 2026 | 8.50 | 8.59 | 8.45 | 8.52 | 8.52 | -0.41% | 7,884 |
| Jan 5, 2026 | 8.50 | 8.69 | 8.38 | 8.56 | 8.56 | 0.29% | 10,335 |
| Jan 2, 2026 | 8.71 | 8.75 | 8.44 | 8.53 | 8.53 | -1.39% | 7,220 |
| Dec 31, 2025 | 8.52 | 8.80 | 8.42 | 8.65 | 8.65 | - | 10,818 |
| Dec 30, 2025 | 8.59 | 8.87 | 8.53 | 8.65 | 8.65 | 1.29% | 10,509 |
| Dec 29, 2025 | 8.45 | 8.69 | 8.45 | 8.54 | 8.54 | -0.70% | 12,902 |
| Dec 26, 2025 | 8.74 | 8.75 | 8.45 | 8.60 | 8.60 | -1.83% | 12,633 |
| Dec 24, 2025 | 8.76 | 8.79 | 8.47 | 8.76 | 8.76 | -0.34% | 5,336 |
| Dec 23, 2025 | 8.76 | 8.90 | 8.62 | 8.79 | 8.79 | - | 3,498 |
| Dec 22, 2025 | 8.70 | 8.90 | 8.63 | 8.79 | 8.79 | -1.24% | 6,081 |
| Dec 19, 2025 | 8.65 | 9.10 | 8.62 | 8.90 | 8.90 | 0.64% | 2,999 |
| Dec 18, 2025 | 9.08 | 9.08 | 8.64 | 8.84 | 8.84 | -1.20% | 3,325 |
| Dec 17, 2025 | 9.14 | 9.20 | 8.55 | 8.95 | 8.95 | -1.64% | 14,237 |
| Dec 16, 2025 | 9.00 | 9.42 | 8.87 | 9.10 | 9.10 | 0.65% | 14,593 |
| Dec 15, 2025 | 9.40 | 9.40 | 9.01 | 9.04 | 9.04 | -4.34% | 2,914 |
| Dec 12, 2025 | 9.27 | 9.55 | 8.85 | 9.45 | 9.45 | 1.18% | 10,094 |
| Dec 11, 2025 | 9.73 | 9.80 | 9.27 | 9.34 | 9.34 | -1.97% | 17,437 |
| Dec 10, 2025 | 9.67 | 9.67 | 9.32 | 9.53 | 9.53 | 2.23% | 925 |
| Dec 9, 2025 | 9.31 | 9.49 | 9.17 | 9.32 | 9.32 | -1.96% | 1,676 |
| Dec 8, 2025 | 9.37 | 9.81 | 9.37 | 9.51 | 9.51 | -0.25% | 1,246 |
| Dec 5, 2025 | 9.54 | 9.83 | 9.36 | 9.53 | 9.53 | -1.60% | 2,739 |
| Dec 4, 2025 | 9.39 | 9.88 | 9.39 | 9.69 | 9.69 | 2.38% | 56,198 |
| Dec 3, 2025 | 8.49 | 9.70 | 8.49 | 9.46 | 9.46 | 11.86% | 416,535 |
| Dec 2, 2025 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | -0.27% | 14,259 |
| Dec 1, 2025 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -1.00% | 2,838 |
| Nov 28, 2025 | 8.38 | 8.64 | 8.38 | 8.57 | 8.57 | 0.78% | 2,390 |
| Nov 26, 2025 | 8.60 | 8.69 | 8.30 | 8.50 | 8.50 | 3.53% | 10,872 |
| Nov 25, 2025 | 8.60 | 8.60 | 8.06 | 8.21 | 8.21 | 1.72% | 16,197 |
| Nov 24, 2025 | 7.85 | 8.30 | 7.85 | 8.07 | 8.07 | 0.26% | 13,705 |
| Nov 21, 2025 | 8.13 | 8.14 | 7.90 | 8.05 | 8.05 | -1.83% | 5,481 |
| Nov 20, 2025 | 8.60 | 8.77 | 8.12 | 8.20 | 8.20 | -4.87% | 9,443 |
| Nov 19, 2025 | 9.25 | 9.25 | 8.62 | 8.62 | 8.62 | -5.48% | 9,875 |
| Nov 18, 2025 | 9.75 | 9.93 | 8.55 | 9.12 | 9.12 | -20.00% | 30,826 |
| Nov 17, 2025 | 11.40 | 11.53 | 11.24 | 11.40 | 11.40 | - | 2,282 |
| Nov 14, 2025 | 11.25 | 11.59 | 11.25 | 11.40 | 11.40 | 0.35% | 2,987 |
| Nov 13, 2025 | 11.41 | 11.55 | 11.36 | 11.36 | 11.36 | -1.65% | 1,322 |
| Nov 12, 2025 | 11.43 | 11.55 | 11.40 | 11.55 | 11.55 | 1.67% | 4,834 |
| Nov 11, 2025 | 11.34 | 11.40 | 11.24 | 11.36 | 11.36 | -0.79% | 2,515 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.96% | 587 |
| Nov 7, 2025 | 11.10 | 11.26 | 10.94 | 11.23 | 11.23 | 0.27% | 1,851 |