Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
8.40
-0.03 (-0.36%)
May 5, 2026, 1:13 PM EDT - Market open
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 7.97 | 8.46 | 7.97 | 8.40 | - | -0.36% | 1,693 |
| May 4, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -4.53% | 1,544 |
| May 1, 2026 | 8.67 | 8.83 | 8.26 | 8.83 | 8.83 | 0.33% | 2,041 |
| Apr 30, 2026 | 8.75 | 8.80 | 8.23 | 8.80 | 8.80 | -0.89% | 9,512 |
| Apr 28, 2026 | 8.62 | 8.88 | 8.62 | 8.88 | 8.88 | - | 330 |
| Apr 27, 2026 | 8.51 | 8.88 | 8.50 | 8.88 | 8.88 | 2.19% | 1,487 |
| Apr 24, 2026 | 8.70 | 8.70 | 8.45 | 8.69 | 8.69 | 0.95% | 1,354 |
| Apr 23, 2026 | 8.69 | 8.69 | 8.35 | 8.61 | 8.61 | -0.83% | 2,054 |
| Apr 22, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5.08% | 4,141 |
| Apr 21, 2026 | 8.25 | 8.30 | 8.25 | 8.26 | 8.26 | 0.73% | 880 |
| Apr 20, 2026 | 8.27 | 8.35 | 8.12 | 8.20 | 8.20 | -1.80% | 1,423 |
| Apr 17, 2026 | 8.40 | 8.57 | 8.35 | 8.35 | 8.35 | -1.30% | 2,337 |
| Apr 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.30% | 1,501 |
| Apr 15, 2026 | 8.15 | 8.46 | 8.11 | 8.19 | 8.19 | -3.08% | 2,352 |
| Apr 14, 2026 | 8.07 | 8.68 | 8.00 | 8.45 | 8.45 | 3.05% | 7,318 |
| Apr 13, 2026 | 8.27 | 8.42 | 8.20 | 8.20 | 8.20 | 1.88% | 2,386 |
| Apr 10, 2026 | 7.90 | 8.18 | 7.90 | 8.05 | 8.05 | 1.50% | 4,316 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.85 | 7.93 | 7.93 | -2.10% | 2,646 |
| Apr 8, 2026 | 8.13 | 8.13 | 7.80 | 8.10 | 8.10 | - | 9,916 |
| Apr 7, 2026 | 8.05 | 8.19 | 8.05 | 8.10 | 8.10 | -2.41% | 1,650 |
| Apr 1, 2026 | 7.73 | 8.50 | 7.73 | 8.30 | 8.30 | 3.62% | 2,550 |
| Mar 31, 2026 | 8.15 | 8.26 | 7.91 | 8.01 | 8.01 | -1.72% | 5,150 |
| Mar 30, 2026 | 8.79 | 8.79 | 7.94 | 8.15 | 8.15 | -2.30% | 3,635 |
| Mar 27, 2026 | 7.98 | 8.61 | 7.98 | 8.34 | 8.34 | 1.24% | 4,694 |
| Mar 26, 2026 | 8.33 | 8.35 | 8.12 | 8.24 | 8.24 | -3.06% | 4,697 |
| Mar 25, 2026 | 8.68 | 8.68 | 8.36 | 8.50 | 8.50 | -2.86% | 3,687 |
| Mar 24, 2026 | 8.63 | 8.79 | 8.60 | 8.75 | 8.75 | -1.02% | 933 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.54 | 8.84 | 8.84 | -1.50% | 12,080 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.72% | 222 |
| Mar 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | 196 |
| Mar 18, 2026 | 9.09 | 9.23 | 9.06 | 9.06 | 9.06 | -1.52% | 6,413 |
| 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% | 432 |
| 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% | 7,667 |
| Mar 5, 2026 | 8.99 | 8.99 | 8.81 | 8.98 | 8.98 | 1.47% | 2,242 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.60 | 8.85 | 8.85 | 1.09% | 2,549 |
| 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% | 11,905 |
| Feb 27, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 2.39% | 678 |
| 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% | 6,985 |
| 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% | 1,107 |
| Feb 20, 2026 | 8.84 | 8.92 | 8.54 | 8.80 | 8.80 | 0.57% | 1,318 |
| Feb 19, 2026 | 8.52 | 8.79 | 8.42 | 8.75 | 8.75 | 3.67% | 6,307 |
| Feb 18, 2026 | 8.46 | 8.50 | 8.25 | 8.44 | 8.44 | 0.48% | 14,175 |