Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
10.40
+0.08 (0.73%)
Aug 14, 2025, 12:26 PM - Market open
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 10.48 | 10.48 | 10.27 | 10.27 | 10.27 | 0.29% | 1,402 |
| Jul 17, 2025 | 10.19 | 10.49 | 10.19 | 10.24 | 10.24 | 0.59% | 13,736 |
| Jul 16, 2025 | 10.36 | 10.55 | 10.18 | 10.18 | 10.18 | -1.74% | 6,497 |
| Jul 15, 2025 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | -1.33% | 11,419 |
| Jul 14, 2025 | 10.30 | 10.60 | 10.27 | 10.50 | 10.50 | - | 9,006 |
| Jul 11, 2025 | 10.19 | 10.78 | 10.19 | 10.50 | 10.50 | 3.45% | 74,910 |
| Jul 10, 2025 | 10.33 | 10.33 | 10.08 | 10.15 | 10.15 | -0.98% | 4,705 |
| Jul 9, 2025 | 10.27 | 10.37 | 10.11 | 10.25 | 10.25 | -0.49% | 3,722 |
| Jul 8, 2025 | 10.21 | 10.44 | 10.10 | 10.30 | 10.30 | 0.49% | 53,887 |
| Jul 7, 2025 | 10.02 | 10.49 | 10.02 | 10.25 | 10.25 | -0.34% | 2,317 |
| Jul 3, 2025 | 10.29 | 10.45 | 10.29 | 10.29 | 10.29 | -0.96% | 3,564 |
| Jul 2, 2025 | 10.30 | 10.51 | 10.17 | 10.39 | 10.39 | 0.83% | 5,084 |
| Jul 1, 2025 | 10.82 | 11.69 | 10.20 | 10.30 | 10.30 | -3.92% | 194,505 |
| Jun 30, 2025 | 10.28 | 10.72 | 10.28 | 10.72 | 10.72 | 2.10% | 10,608 |
| Jun 27, 2025 | 10.61 | 10.74 | 10.27 | 10.50 | 10.50 | -1.69% | 36,451 |
| Jun 26, 2025 | 10.50 | 10.97 | 10.50 | 10.68 | 10.68 | 2.40% | 16,659 |
| Jun 25, 2025 | 10.31 | 10.81 | 10.22 | 10.43 | 10.43 | 3.06% | 27,309 |
| Jun 24, 2025 | 10.07 | 10.54 | 10.07 | 10.12 | 10.12 | -0.10% | 24,969 |
| Jun 23, 2025 | 10.79 | 12.19 | 8.42 | 10.13 | 10.13 | -6.38% | 278,921 |
| Jun 20, 2025 | 10.33 | 10.82 | 10.33 | 10.82 | 10.82 | 4.54% | 22,588 |
| Jun 18, 2025 | 10.37 | 10.55 | 10.29 | 10.35 | 10.35 | -1.05% | 18,187 |
| Jun 17, 2025 | 10.40 | 10.55 | 10.13 | 10.46 | 10.46 | 0.48% | 25,280 |
| Jun 16, 2025 | 10.57 | 10.57 | 10.32 | 10.41 | 10.41 | 2.56% | 23,787 |
| Jun 13, 2025 | 10.00 | 10.63 | 10.00 | 10.15 | 10.15 | 1.10% | 26,432 |
| Jun 12, 2025 | 9.76 | 10.09 | 9.76 | 10.04 | 10.04 | 1.72% | 2,785 |
| Jun 11, 2025 | 9.92 | 10.10 | 9.87 | 9.87 | 9.87 | 0.30% | 6,824 |
| Jun 10, 2025 | 9.92 | 10.18 | 9.84 | 9.84 | 9.84 | -1.02% | 1,518 |
| Jun 9, 2025 | 10.07 | 10.07 | 9.82 | 9.94 | 9.94 | -1.12% | 4,566 |
| Jun 6, 2025 | 9.93 | 10.20 | 9.93 | 10.05 | 10.05 | 2.38% | 3,045 |
| Jun 5, 2025 | 9.96 | 10.09 | 9.76 | 9.82 | 9.82 | -1.01% | 22,679 |
| Jun 4, 2025 | 10.18 | 10.50 | 9.91 | 9.92 | 9.92 | -2.07% | 35,766 |
| Jun 3, 2025 | 10.29 | 10.40 | 10.08 | 10.13 | 10.13 | -2.60% | 9,141 |