Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
10.97
-0.03 (-0.27%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 10.81 | 10.97 | 10.81 | 10.97 | 10.97 | -0.27% | 1,736 |
| Sep 26, 2025 | 10.85 | 11.00 | 10.82 | 11.00 | 11.00 | 1.85% | 3,290 |
| Sep 25, 2025 | 10.46 | 10.80 | 10.46 | 10.80 | 10.80 | 2.73% | 4,786 |
| Sep 24, 2025 | 10.74 | 10.79 | 10.50 | 10.51 | 10.51 | -1.84% | 3,520 |
| Sep 23, 2025 | 10.59 | 10.73 | 10.57 | 10.71 | 10.71 | 2.29% | 5,709 |
| Sep 22, 2025 | 10.39 | 10.58 | 10.39 | 10.47 | 10.47 | -0.29% | 14,427 |
| Sep 19, 2025 | 10.39 | 10.50 | 10.21 | 10.50 | 10.50 | 1.88% | 5,280 |
| Sep 18, 2025 | 10.39 | 10.40 | 10.09 | 10.31 | 10.31 | 0.16% | 4,628 |
| Sep 17, 2025 | 10.23 | 10.40 | 10.23 | 10.29 | 10.29 | 0.40% | 4,804 |
| Sep 16, 2025 | 10.17 | 10.25 | 10.17 | 10.25 | 10.25 | 0.38% | 1,271 |
| Sep 15, 2025 | 10.20 | 10.25 | 10.06 | 10.21 | 10.21 | 0.69% | 4,165 |
| Sep 12, 2025 | 10.00 | 10.24 | 10.00 | 10.14 | 10.14 | 0.40% | 25,313 |
| Sep 11, 2025 | 10.25 | 10.25 | 9.90 | 10.10 | 10.10 | -0.39% | 9,121 |
| Sep 10, 2025 | 10.11 | 10.24 | 10.02 | 10.14 | 10.14 | 0.70% | 10,498 |
| Sep 9, 2025 | 10.12 | 10.25 | 10.02 | 10.07 | 10.07 | -0.49% | 6,404 |
| Sep 8, 2025 | 10.08 | 10.25 | 9.96 | 10.12 | 10.12 | 0.30% | 3,359 |
| Sep 5, 2025 | 10.00 | 10.10 | 9.97 | 10.09 | 10.09 | 1.61% | 2,992 |
| Sep 4, 2025 | 9.97 | 10.25 | 9.92 | 9.93 | 9.93 | -3.42% | 8,060 |
| Sep 3, 2025 | 10.40 | 10.40 | 10.23 | 10.28 | 10.28 | 0.71% | 779 |
| Sep 2, 2025 | 10.11 | 10.25 | 10.11 | 10.21 | 10.21 | -0.68% | 3,084 |
| Aug 29, 2025 | 10.29 | 10.30 | 10.21 | 10.28 | 10.28 | 0.98% | 3,581 |
| Aug 28, 2025 | 10.40 | 10.40 | 10.18 | 10.18 | 10.18 | -0.34% | 4,857 |
| Aug 27, 2025 | 10.25 | 10.40 | 10.20 | 10.22 | 10.22 | -0.68% | 6,111 |
| Aug 26, 2025 | 10.49 | 10.49 | 10.13 | 10.29 | 10.29 | -0.24% | 6,371 |
| Aug 25, 2025 | 10.25 | 10.39 | 10.25 | 10.31 | 10.31 | 2.08% | 40,867 |
| Aug 22, 2025 | 10.06 | 10.18 | 10.06 | 10.10 | 10.10 | 0.40% | 4,593 |
| Aug 21, 2025 | 10.14 | 10.18 | 9.75 | 10.06 | 10.06 | -0.98% | 4,608 |
| Aug 20, 2025 | 10.25 | 10.25 | 10.16 | 10.16 | 10.16 | -0.82% | 3,988 |
| Aug 19, 2025 | 10.42 | 10.42 | 10.24 | 10.24 | 10.24 | -0.17% | 877 |
| Aug 18, 2025 | 10.49 | 10.49 | 10.26 | 10.26 | 10.26 | 0.80% | 696 |
| Aug 15, 2025 | 10.54 | 10.54 | 10.18 | 10.18 | 10.18 | -1.72% | 8,187 |
| Aug 14, 2025 | 10.51 | 10.51 | 10.28 | 10.36 | 10.36 | 0.32% | 31,029 |
| Aug 13, 2025 | 10.28 | 10.39 | 10.20 | 10.33 | 10.33 | 0.34% | 8,423 |
| Aug 12, 2025 | 10.37 | 10.44 | 10.27 | 10.29 | 10.29 | 0.05% | 7,578 |
| Aug 11, 2025 | 10.01 | 10.45 | 10.01 | 10.29 | 10.29 | 0.44% | 3,363 |
| Aug 8, 2025 | 10.10 | 10.33 | 10.06 | 10.24 | 10.24 | 0.99% | 2,201 |
| Aug 7, 2025 | 10.10 | 10.49 | 10.10 | 10.14 | 10.14 | -0.98% | 10,788 |
| Aug 6, 2025 | 10.01 | 10.24 | 10.01 | 10.24 | 10.24 | 2.20% | 1,759 |
| Aug 5, 2025 | 10.12 | 10.40 | 10.00 | 10.02 | 10.02 | -2.39% | 5,186 |
| Aug 4, 2025 | 9.99 | 10.42 | 9.99 | 10.27 | 10.27 | -2.52% | 3,947 |
| Aug 1, 2025 | 10.17 | 10.53 | 10.17 | 10.53 | 10.53 | 0.48% | 1,301 |
| Jul 31, 2025 | 10.07 | 10.53 | 10.01 | 10.48 | 10.48 | 2.62% | 5,061 |
| Jul 30, 2025 | 10.51 | 10.55 | 10.12 | 10.21 | 10.21 | -2.18% | 23,088 |
| Jul 29, 2025 | 10.21 | 10.67 | 10.21 | 10.44 | 10.44 | - | 3,283 |
| Jul 28, 2025 | 10.50 | 10.59 | 10.02 | 10.44 | 10.44 | -0.23% | 31,023 |
| Jul 25, 2025 | 10.16 | 10.57 | 10.16 | 10.46 | 10.46 | 0.62% | 6,852 |
| Jul 24, 2025 | 10.46 | 10.59 | 10.40 | 10.40 | 10.40 | -0.76% | 7,393 |
| Jul 23, 2025 | 10.48 | 10.55 | 10.38 | 10.48 | 10.48 | 0.67% | 11,198 |
| Jul 22, 2025 | 10.25 | 10.53 | 10.25 | 10.41 | 10.41 | 0.10% | 9,168 |
| Jul 21, 2025 | 10.27 | 10.55 | 10.26 | 10.40 | 10.40 | 1.27% | 5,404 |