Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
10.09
+0.16 (1.61%)
Sep 5, 2025, 4:00 PM - Market closed
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.00 | 10.10 | 9.96 | 9.98 | - | 0.50% | 2,992 |
| Sep 4, 2025 | 9.97 | 10.25 | 9.92 | 9.93 | 9.93 | -3.42% | 8,060 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.23 | 10.28 | 10.28 | 0.71% | 779 |
| Sep 2, 2025 | 10.11 | 10.25 | 10.11 | 10.21 | 10.21 | -0.68% | 3,084 |
| Aug 29, 2025 | 10.29 | 10.30 | 10.21 | 10.28 | 10.28 | 0.98% | 3,581 |
| Aug 28, 2025 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | -0.34% | 4,857 |
| Aug 27, 2025 | 10.25 | 10.40 | 10.20 | 10.22 | 10.22 | -0.68% | 6,111 |
| Aug 26, 2025 | 10.49 | 10.49 | 10.13 | 10.29 | 10.29 | -0.24% | 6,371 |
| Aug 25, 2025 | 10.25 | 10.39 | 10.25 | 10.31 | 10.31 | 2.08% | 40,867 |
| Aug 22, 2025 | 10.06 | 10.18 | 10.06 | 10.10 | 10.10 | 0.40% | 4,593 |
| Aug 21, 2025 | 10.14 | 10.18 | 9.75 | 10.06 | 10.06 | -0.98% | 4,608 |
| Aug 20, 2025 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | -0.82% | 3,988 |
| Aug 19, 2025 | 10.42 | 10.42 | 10.24 | 10.24 | 10.24 | -0.17% | 877 |
| Aug 18, 2025 | 10.49 | 10.49 | 10.26 | 10.26 | 10.26 | 0.80% | 696 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.18 | 10.18 | 10.18 | -1.72% | 8,187 |
| Aug 14, 2025 | 10.51 | 10.51 | 10.28 | 10.36 | 10.36 | 0.32% | 31,029 |
| Aug 13, 2025 | 10.28 | 10.39 | 10.20 | 10.33 | 10.33 | 0.34% | 8,423 |
| Aug 12, 2025 | 10.37 | 10.44 | 10.27 | 10.29 | 10.29 | 0.05% | 7,578 |
| Aug 11, 2025 | 10.01 | 10.45 | 10.01 | 10.29 | 10.29 | 0.44% | 3,363 |
| Aug 8, 2025 | 10.10 | 10.33 | 10.06 | 10.24 | 10.24 | 0.99% | 2,201 |
| Aug 7, 2025 | 10.10 | 10.49 | 10.10 | 10.14 | 10.14 | -0.98% | 10,788 |
| Aug 6, 2025 | 10.01 | 10.24 | 10.01 | 10.24 | 10.24 | 2.20% | 1,759 |
| Aug 5, 2025 | 10.12 | 10.40 | 10.00 | 10.02 | 10.02 | -2.39% | 5,186 |
| Aug 4, 2025 | 9.99 | 10.42 | 9.99 | 10.27 | 10.27 | -2.52% | 3,947 |
| Aug 1, 2025 | 10.17 | 10.53 | 10.17 | 10.53 | 10.53 | 0.48% | 1,301 |
| Jul 31, 2025 | 10.07 | 10.53 | 10.01 | 10.48 | 10.48 | 2.62% | 5,061 |
| Jul 30, 2025 | 10.51 | 10.55 | 10.12 | 10.21 | 10.21 | -2.18% | 23,088 |
| Jul 29, 2025 | 10.21 | 10.67 | 10.21 | 10.44 | 10.44 | - | 3,283 |
| Jul 28, 2025 | 10.50 | 10.59 | 10.02 | 10.44 | 10.44 | -0.23% | 31,023 |
| Jul 25, 2025 | 10.16 | 10.57 | 10.16 | 10.46 | 10.46 | 0.62% | 6,852 |
| Jul 24, 2025 | 10.46 | 10.59 | 10.40 | 10.40 | 10.40 | -0.76% | 7,393 |
| Jul 23, 2025 | 10.48 | 10.55 | 10.38 | 10.48 | 10.48 | 0.67% | 11,198 |
| Jul 22, 2025 | 10.25 | 10.53 | 10.25 | 10.41 | 10.41 | 0.10% | 9,168 |
| Jul 21, 2025 | 10.27 | 10.55 | 10.26 | 10.40 | 10.40 | 1.27% | 5,404 |
| Jul 18, 2025 | 10.48 | 10.48 | 10.27 | 10.27 | 10.27 | 0.29% | 1,402 |
| Jul 17, 2025 | 10.19 | 10.49 | 10.19 | 10.24 | 10.24 | 0.59% | 13,736 |
| Jul 16, 2025 | 10.36 | 10.55 | 10.18 | 10.18 | 10.18 | -1.74% | 6,497 |
| Jul 15, 2025 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | -1.33% | 11,419 |
| Jul 14, 2025 | 10.30 | 10.60 | 10.27 | 10.50 | 10.50 | - | 9,006 |
| Jul 11, 2025 | 10.19 | 10.78 | 10.19 | 10.50 | 10.50 | 3.45% | 74,910 |
| Jul 10, 2025 | 10.33 | 10.33 | 10.08 | 10.15 | 10.15 | -0.98% | 4,705 |
| Jul 9, 2025 | 10.27 | 10.37 | 10.11 | 10.25 | 10.25 | -0.49% | 3,722 |
| Jul 8, 2025 | 10.21 | 10.44 | 10.10 | 10.30 | 10.30 | 0.49% | 53,887 |
| Jul 7, 2025 | 10.02 | 10.49 | 10.02 | 10.25 | 10.25 | -0.34% | 2,317 |
| Jul 3, 2025 | 10.29 | 10.45 | 10.29 | 10.29 | 10.29 | -0.96% | 3,564 |
| Jul 2, 2025 | 10.30 | 10.51 | 10.17 | 10.39 | 10.39 | 0.83% | 5,084 |
| Jul 1, 2025 | 10.82 | 11.69 | 10.20 | 10.30 | 10.30 | -3.92% | 194,505 |
| Jun 30, 2025 | 10.28 | 10.72 | 10.28 | 10.72 | 10.72 | 2.10% | 10,608 |
| Jun 27, 2025 | 10.61 | 10.74 | 10.27 | 10.50 | 10.50 | -1.69% | 36,451 |
| Jun 26, 2025 | 10.50 | 10.97 | 10.50 | 10.68 | 10.68 | 2.40% | 16,659 |