Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
7.80
-0.03 (-0.32%)
Oct 2, 2026, 10:22 AM EDT - Market open
Eltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.83 | 7.97 | 7.83 | 7.83 | 7.83 | -0.57% | 439 |
| Sep 30, 2026 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | -3.44% | 960 |
| Sep 28, 2026 | 7.89 | 8.33 | 7.89 | 8.15 | 8.15 | 0.37% | 5,382 |
| Sep 24, 2026 | 8.36 | 8.36 | 8.12 | 8.12 | 8.12 | -0.71% | 679 |
| Sep 23, 2026 | 8.26 | 8.66 | 8.18 | 8.18 | 8.18 | -1.00% | 2,318 |
| Sep 22, 2026 | 8.52 | 8.52 | 8.19 | 8.26 | 8.26 | 1.10% | 2,572 |
| Sep 21, 2026 | 8.15 | 8.20 | 8.14 | 8.17 | 8.17 | 2.12% | 2,512 |
| Sep 18, 2026 | 8.54 | 8.57 | 8.00 | 8.00 | 8.00 | -6.65% | 4,856 |
| Sep 17, 2026 | 8.64 | 8.64 | 8.50 | 8.57 | 8.57 | 1.78% | 2,335 |
| Sep 16, 2026 | 8.23 | 8.85 | 8.23 | 8.42 | 8.42 | 2.06% | 2,892 |
| Sep 15, 2026 | 9.16 | 9.24 | 8.25 | 8.25 | 8.25 | -8.33% | 4,127 |
| Sep 14, 2026 | 7.70 | 9.14 | 7.70 | 9.00 | 9.00 | 10.43% | 243,190 |
| Sep 11, 2026 | 7.69 | 8.20 | 7.69 | 8.15 | 8.15 | 0.62% | 6,953 |
| Sep 10, 2026 | 7.65 | 8.10 | 7.65 | 8.10 | 8.10 | -0.61% | 3,896 |
| Sep 8, 2026 | 7.74 | 8.15 | 7.74 | 8.15 | 8.15 | -1.09% | 1,589 |
| Sep 4, 2026 | 7.80 | 8.43 | 7.68 | 8.24 | 8.24 | 5.51% | 3,360 |
| Sep 3, 2026 | 8.14 | 8.14 | 7.69 | 7.81 | 7.81 | 2.76% | 603 |
| Sep 2, 2026 | 7.80 | 8.00 | 7.60 | 7.60 | 7.60 | -5.02% | 2,795 |
| Sep 1, 2026 | 7.84 | 8.19 | 7.80 | 8.00 | 8.00 | -0.60% | 1,501 |
| Aug 31, 2026 | 8.02 | 8.10 | 8.02 | 8.05 | 8.05 | -0.25% | 1,301 |
| Aug 28, 2026 | 8.04 | 8.08 | 7.77 | 8.07 | 8.07 | 2.28% | 4,852 |
| Aug 27, 2026 | 8.50 | 8.50 | 7.81 | 7.89 | 7.89 | 0.25% | 10,035 |
| Aug 26, 2026 | 7.85 | 8.50 | 7.85 | 7.87 | 7.87 | -1.62% | 3,171 |
| Aug 25, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | -0.62% | 985 |
| Aug 24, 2026 | 8.43 | 8.43 | 8.05 | 8.05 | 8.05 | - | 553 |
| 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% | 4,716 |
| Aug 18, 2026 | 8.55 | 9.00 | 7.83 | 8.02 | 8.02 | -11.37% | 15,498 |
| Aug 17, 2026 | 8.77 | 9.17 | 8.62 | 9.05 | 9.05 | 4.95% | 10,507 |
| 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% | 7,546 |
| Aug 12, 2026 | 8.26 | 8.58 | 8.22 | 8.54 | 8.54 | -0.47% | 1,999 |
| 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% | 627 |
| 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% | 99,787 |
| 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% | 1,567 |
| Jul 31, 2026 | 8.24 | 8.66 | 8.24 | 8.48 | 8.48 | 2.42% | 573 |
| Jul 30, 2026 | 8.49 | 8.63 | 7.85 | 8.28 | 8.28 | -4.45% | 5,134 |
| 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% | 13,409 |
| 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% | 3,824 |
| 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% | 113,257 |
| Jul 21, 2026 | 8.53 | 9.33 | 8.51 | 8.57 | 8.57 | 0.59% | 1,872 |
| Jul 20, 2026 | 8.76 | 9.30 | 8.52 | 8.52 | 8.52 | -5.23% | 955 |