Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
9.18
+0.50 (5.76%)
Feb 10, 2026, 4:00 PM EST - Market closed
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |