Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
6.01
-0.09 (-1.48%)
At close: Nov 11, 2026, 4:00 PM EST
5.80
-0.21 (-3.49%)
After-hours: Nov 11, 2026, 4:10 PM EST
Eltek Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.06 | 6.06 | 5.99 | 6.01 | 6.01 | -1.48% | 636 |
| Nov 9, 2026 | 6.09 | 6.10 | 6.06 | 6.10 | 6.10 | 1.99% | 1,163 |
| Nov 6, 2026 | 6.02 | 6.10 | 5.87 | 5.98 | 5.98 | -0.64% | 11,194 |
| Nov 5, 2026 | 6.11 | 6.11 | 6.02 | 6.02 | 6.02 | -3.68% | 840 |
| Nov 4, 2026 | 6.01 | 6.50 | 6.01 | 6.25 | 6.25 | 1.96% | 4,555 |
| Nov 3, 2026 | 7.60 | 7.60 | 6.12 | 6.13 | 6.13 | 0.49% | 3,896 |
| Nov 2, 2026 | 6.25 | 6.43 | 6.10 | 6.10 | 6.10 | -3.33% | 4,497 |
| Oct 30, 2026 | 6.10 | 6.93 | 6.10 | 6.31 | 6.31 | 4.99% | 10,223 |
| Oct 29, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.91% | 808 |
| Oct 28, 2026 | 6.49 | 6.66 | 6.32 | 6.32 | 6.32 | -4.10% | 4,361 |
| Oct 23, 2026 | 6.60 | 6.60 | 6.59 | 6.59 | 6.59 | 1.38% | 975 |
| Oct 22, 2026 | 6.61 | 6.61 | 6.38 | 6.50 | 6.50 | -1.44% | 2,256 |
| Oct 20, 2026 | 6.80 | 6.94 | 6.60 | 6.60 | 6.60 | -5.58% | 5,558 |
| Oct 19, 2026 | 6.75 | 6.99 | 6.75 | 6.99 | 6.99 | 2.72% | 7,097 |
| Oct 16, 2026 | 6.71 | 6.80 | 6.71 | 6.80 | 6.80 | 0.15% | 908 |
| Oct 15, 2026 | 7.13 | 7.13 | 6.79 | 6.79 | 6.79 | -5.69% | 7,097 |
| Oct 14, 2026 | 7.28 | 7.40 | 7.14 | 7.20 | 7.20 | -4.06% | 6,000 |
| Oct 13, 2026 | 7.61 | 7.61 | 7.00 | 7.51 | 7.51 | -2.53% | 8,263 |
| Oct 12, 2026 | 7.61 | 7.70 | 7.59 | 7.70 | 7.70 | 0.30% | 8,399 |
| Oct 9, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.13% | 1,278 |
| Oct 8, 2026 | 7.78 | 7.78 | 7.75 | 7.77 | 7.77 | -2.94% | 1,090 |
| Oct 6, 2026 | 8.00 | 8.00 | 7.85 | 8.00 | 8.00 | 2.89% | 8,152 |
| Oct 5, 2026 | 7.65 | 7.78 | 7.65 | 7.78 | 7.78 | -2.43% | 2,537 |
| Oct 2, 2026 | 7.90 | 7.99 | 7.90 | 7.97 | 7.97 | 1.84% | 484 |
| Oct 1, 2026 | 7.83 | 7.97 | 7.83 | 7.83 | 7.83 | -0.57% | 440 |
| Sep 30, 2026 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | -3.44% | 961 |
| 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% | 680 |
| Sep 23, 2026 | 8.26 | 8.66 | 8.18 | 8.18 | 8.18 | -1.00% | 2,319 |
| 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% | 2,548 |
| 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% | 2,338 |
| 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% | 4,134 |
| Sep 14, 2026 | 7.70 | 9.14 | 7.70 | 9.00 | 9.00 | 10.43% | 243,273 |
| 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% | 3,897 |
| 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% | 3,361 |
| 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 |