Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
9.00
+0.28 (3.21%)
At close: Jul 10, 2026, 4:00 PM EDT
8.51
-0.49 (-5.44%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 9.20 | 9.56 | 8.88 | 8.88 | 8.88 | -2.52% | 4,491 |
| Jun 8, 2026 | 8.99 | 9.50 | 8.99 | 9.11 | 9.11 | 2.47% | 5,436 |
| Jun 5, 2026 | 9.38 | 10.32 | 8.89 | 8.89 | 8.89 | -6.22% | 8,166 |
| Jun 4, 2026 | 9.70 | 10.21 | 9.19 | 9.48 | 9.48 | -2.17% | 17,043 |
| Jun 3, 2026 | 9.94 | 10.42 | 9.69 | 9.69 | 9.69 | -4.44% | 5,993 |
| Jun 2, 2026 | 9.48 | 10.52 | 9.48 | 10.14 | 10.14 | 7.07% | 23,315 |
| Jun 1, 2026 | 9.35 | 9.50 | 9.25 | 9.47 | 9.47 | 1.41% | 11,571 |
| May 29, 2026 | 9.15 | 9.34 | 8.90 | 9.34 | 9.34 | 1.17% | 9,813 |
| May 28, 2026 | 8.85 | 9.50 | 8.79 | 9.23 | 9.23 | 5.61% | 40,570 |
| May 27, 2026 | 8.62 | 8.85 | 8.62 | 8.74 | 8.74 | 1.04% | 5,401 |
| May 26, 2026 | 8.32 | 9.22 | 8.32 | 8.65 | 8.65 | 3.28% | 12,431 |
| May 22, 2026 | 7.92 | 8.64 | 7.92 | 8.38 | 8.38 | 6.08% | 9,916 |
| May 21, 2026 | 7.90 | 8.00 | 7.89 | 7.90 | 7.90 | -0.06% | 8,421 |
| May 20, 2026 | 8.46 | 8.46 | 7.90 | 7.90 | 7.90 | 0.13% | 459 |
| May 19, 2026 | 7.76 | 8.08 | 7.76 | 7.89 | 7.89 | -2.41% | 4,065 |
| May 18, 2026 | 8.00 | 8.21 | 8.00 | 8.09 | 8.09 | 0.94% | 2,968 |
| May 15, 2026 | 8.30 | 8.30 | 8.01 | 8.01 | 8.01 | -4.98% | 1,431 |
| May 14, 2026 | 9.67 | 9.67 | 8.19 | 8.43 | 8.43 | 8.77% | 26,197 |
| May 13, 2026 | 7.54 | 8.00 | 7.30 | 7.75 | 7.75 | -4.91% | 20,924 |
| May 12, 2026 | 7.93 | 8.49 | 7.93 | 8.15 | 8.15 | 2.39% | 18,730 |
| May 11, 2026 | 8.20 | 8.20 | 7.93 | 7.96 | 7.96 | -1.42% | 7,438 |
| May 8, 2026 | 8.08 | 8.24 | 7.93 | 8.08 | 8.08 | -2.03% | 7,352 |
| May 7, 2026 | 8.05 | 8.41 | 7.97 | 8.24 | 8.24 | -1.44% | 5,671 |
| May 6, 2026 | 8.43 | 8.43 | 8.00 | 8.36 | 8.36 | -1.03% | 2,677 |
| May 5, 2026 | 7.98 | 8.46 | 7.98 | 8.45 | 8.45 | 0.24% | 1,903 |
| 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 |