Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
8.05
-0.05 (-0.62%)
At close: Aug 21, 2026, 4:00 PM EDT
8.29
+0.24 (2.98%)
After-hours: Aug 21, 2026, 4:10 PM EDT
Eltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.39 | 8.39 | 8.05 | 8.05 | 8.05 | -0.62% | 251 |
| Aug 20, 2026 | 7.93 | 8.47 | 7.93 | 8.10 | 8.10 | -2.76% | 1,440 |
| Aug 19, 2026 | 8.42 | 8.88 | 7.83 | 8.33 | 8.33 | 3.85% | 4,449 |
| Aug 18, 2026 | 8.55 | 9.00 | 7.83 | 8.02 | 8.02 | -11.37% | 15,487 |
| Aug 17, 2026 | 8.77 | 9.17 | 8.62 | 9.05 | 9.05 | 4.95% | 10,462 |
| Aug 14, 2026 | 8.67 | 8.67 | 8.62 | 8.62 | 8.62 | 1.45% | 531 |
| Aug 13, 2026 | 8.55 | 8.75 | 8.40 | 8.50 | 8.50 | -0.47% | 7,545 |
| Aug 12, 2026 | 8.26 | 8.58 | 8.22 | 8.54 | 8.54 | -0.47% | 1,998 |
| Aug 11, 2026 | 8.18 | 9.26 | 8.13 | 8.58 | 8.58 | 0.12% | 13,469 |
| Aug 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -3.16% | 608 |
| Aug 7, 2026 | 8.74 | 8.85 | 8.74 | 8.85 | 8.85 | - | 847 |
| Aug 6, 2026 | 8.67 | 8.85 | 8.67 | 8.85 | 8.85 | -3.07% | 1,294 |
| Aug 5, 2026 | 8.60 | 9.75 | 8.51 | 9.13 | 9.13 | 0.89% | 99,786 |
| Aug 4, 2026 | 8.70 | 9.14 | 8.31 | 9.05 | 9.05 | 3.96% | 4,108 |
| Aug 3, 2026 | 8.80 | 8.80 | 8.11 | 8.71 | 8.71 | 2.71% | 1,566 |
| Jul 31, 2026 | 8.24 | 8.66 | 8.24 | 8.48 | 8.48 | 2.42% | 572 |
| Jul 30, 2026 | 8.49 | 8.63 | 7.85 | 8.28 | 8.28 | -4.45% | 5,133 |
| Jul 29, 2026 | 9.02 | 9.06 | 8.25 | 8.66 | 8.66 | 0.93% | 1,659 |
| Jul 28, 2026 | 8.62 | 8.62 | 7.86 | 8.58 | 8.58 | -6.23% | 13,408 |
| Jul 27, 2026 | 9.90 | 9.90 | 8.91 | 9.15 | 9.15 | 2.35% | 1,841 |
| Jul 24, 2026 | 8.91 | 9.27 | 8.91 | 8.94 | 8.94 | -3.13% | 3,822 |
| Jul 23, 2026 | 8.96 | 9.50 | 8.68 | 9.23 | 9.23 | -2.65% | 3,050 |
| Jul 22, 2026 | 8.98 | 9.60 | 8.54 | 9.48 | 9.48 | 10.62% | 113,187 |
| Jul 21, 2026 | 8.53 | 9.33 | 8.51 | 8.57 | 8.57 | 0.59% | 1,863 |
| Jul 20, 2026 | 8.76 | 9.30 | 8.52 | 8.52 | 8.52 | -5.23% | 954 |
| Jul 17, 2026 | 8.47 | 9.25 | 8.47 | 8.99 | 8.99 | 3.93% | 3,114 |
| Jul 16, 2026 | 8.57 | 9.40 | 8.56 | 8.65 | 8.65 | -0.46% | 2,245 |
| Jul 15, 2026 | 8.75 | 9.60 | 8.69 | 8.69 | 8.69 | -1.77% | 1,802 |
| Jul 14, 2026 | 9.00 | 9.00 | 8.77 | 8.85 | 8.85 | 0.81% | 1,432 |
| Jul 13, 2026 | 8.56 | 8.86 | 8.56 | 8.78 | 8.78 | -2.50% | 4,006 |
| Jul 10, 2026 | 9.53 | 9.53 | 8.72 | 9.00 | 9.00 | 3.21% | 1,502 |
| Jul 9, 2026 | 8.53 | 9.26 | 8.43 | 8.72 | 8.72 | 0.55% | 4,283 |
| Jul 8, 2026 | 8.42 | 9.20 | 8.42 | 8.67 | 8.67 | 1.91% | 1,769 |
| Jul 7, 2026 | 8.93 | 9.20 | 8.50 | 8.51 | 8.51 | -8.49% | 8,316 |
| Jul 2, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | -1.27% | 541 |
| Jul 1, 2026 | 9.15 | 9.42 | 9.15 | 9.42 | 9.42 | -0.84% | 878 |
| Jun 30, 2026 | 9.48 | 9.50 | 9.05 | 9.50 | 9.50 | 4.17% | 2,402 |
| Jun 29, 2026 | 9.26 | 9.26 | 9.12 | 9.12 | 9.12 | -1.94% | 876 |
| Jun 26, 2026 | 9.62 | 9.62 | 9.10 | 9.30 | 9.30 | 1.43% | 601 |
| Jun 25, 2026 | 9.50 | 9.50 | 8.91 | 9.17 | 9.17 | 0.21% | 644 |
| Jun 24, 2026 | 9.80 | 9.80 | 8.91 | 9.15 | 9.15 | -3.17% | 11,500 |
| Jun 23, 2026 | 9.62 | 9.62 | 9.45 | 9.45 | 9.45 | -0.22% | 1,619 |
| Jun 22, 2026 | 9.62 | 9.62 | 9.20 | 9.47 | 9.47 | 0.60% | 798 |
| Jun 18, 2026 | 9.89 | 9.89 | 9.34 | 9.42 | 9.42 | 1.24% | 4,218 |
| Jun 17, 2026 | 9.48 | 9.48 | 9.20 | 9.30 | 9.30 | -2.11% | 5,607 |
| Jun 16, 2026 | 9.55 | 9.70 | 9.15 | 9.50 | 9.50 | -1.79% | 12,345 |
| Jun 15, 2026 | 9.16 | 9.71 | 9.16 | 9.67 | 9.67 | 3.45% | 13,169 |
| Jun 12, 2026 | 9.90 | 9.90 | 9.16 | 9.35 | 9.35 | 2.63% | 3,021 |
| Jun 11, 2026 | 9.28 | 9.48 | 8.90 | 9.11 | 9.11 | 2.47% | 11,032 |
| Jun 10, 2026 | 9.16 | 9.16 | 8.89 | 8.89 | 8.89 | 0.11% | 2,586 |