Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
11.00
+0.26 (2.42%)
May 12, 2025, 4:00 PM - Market closed
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.62 | 10.95 | 10.50 | 10.80 | - | 0.56% | 12,105 |
| May 9, 2025 | 10.38 | 10.84 | 10.38 | 10.74 | 10.74 | 3.27% | 10,253 |
| May 8, 2025 | 9.54 | 10.75 | 9.54 | 10.40 | 10.40 | 4.10% | 42,996 |
| May 7, 2025 | 9.12 | 10.10 | 8.86 | 9.99 | 9.99 | 6.70% | 85,783 |
| May 6, 2025 | 8.79 | 9.50 | 8.79 | 9.36 | 9.36 | 5.20% | 45,380 |
| May 5, 2025 | 8.46 | 9.08 | 8.46 | 8.90 | 8.90 | 4.34% | 30,788 |
| May 2, 2025 | 8.29 | 8.56 | 8.29 | 8.53 | 8.53 | 3.39% | 7,833 |
| May 1, 2025 | 8.26 | 8.27 | 8.25 | 8.25 | 8.25 | - | 1,359 |
| Apr 30, 2025 | 8.25 | 8.33 | 8.25 | 8.25 | 8.25 | - | 1,992 |
| Apr 29, 2025 | 8.35 | 8.35 | 8.15 | 8.25 | 8.25 | - | 7,497 |
| Apr 28, 2025 | 8.61 | 8.61 | 8.25 | 8.25 | 8.25 | 0.24% | 913 |
| Apr 25, 2025 | 8.60 | 8.60 | 8.19 | 8.23 | 8.23 | -0.84% | 1,550 |
| Apr 24, 2025 | 8.25 | 8.42 | 8.24 | 8.30 | 8.30 | -1.59% | 1,705 |
| Apr 23, 2025 | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | 1.98% | 955 |
| Apr 22, 2025 | 7.83 | 8.37 | 7.83 | 8.27 | 8.27 | -1.19% | 5,663 |
| Apr 21, 2025 | 8.51 | 8.72 | 8.30 | 8.37 | 8.18 | -1.88% | 3,314 |
| Apr 17, 2025 | 8.56 | 8.70 | 8.50 | 8.53 | 8.34 | -2.07% | 5,033 |
| Apr 16, 2025 | 8.65 | 8.71 | 8.39 | 8.71 | 8.51 | 2.47% | 3,713 |
| Apr 15, 2025 | 8.46 | 8.50 | 8.41 | 8.50 | 8.31 | 3.03% | 3,925 |
| Apr 14, 2025 | 8.25 | 8.29 | 8.15 | 8.25 | 8.07 | 0.18% | 6,245 |
| Apr 11, 2025 | 8.16 | 8.41 | 8.16 | 8.24 | 8.05 | -1.85% | 4,076 |
| Apr 10, 2025 | 8.40 | 8.40 | 8.15 | 8.39 | 8.20 | 0.48% | 6,196 |
| Apr 9, 2025 | 7.90 | 8.40 | 7.65 | 8.35 | 8.16 | 8.72% | 11,963 |
| Apr 8, 2025 | 8.40 | 8.40 | 7.65 | 7.68 | 7.51 | -5.54% | 10,013 |
| Apr 7, 2025 | 8.13 | 8.20 | 7.81 | 8.13 | 7.95 | -1.09% | 20,206 |
| Apr 4, 2025 | 8.11 | 8.43 | 8.11 | 8.22 | 8.04 | 0.24% | 18,873 |
| Apr 3, 2025 | 8.23 | 8.33 | 8.20 | 8.20 | 8.02 | -1.80% | 3,295 |
| Apr 2, 2025 | 8.51 | 8.51 | 8.20 | 8.35 | 8.16 | -1.18% | 12,024 |
| Apr 1, 2025 | 8.52 | 8.52 | 8.32 | 8.45 | 8.26 | 1.44% | 3,230 |
| Mar 31, 2025 | 8.24 | 8.47 | 8.06 | 8.33 | 8.14 | -1.88% | 7,450 |
| Mar 28, 2025 | 8.55 | 8.73 | 8.49 | 8.49 | 8.30 | -0.35% | 6,008 |
| Mar 27, 2025 | 8.45 | 8.52 | 8.44 | 8.52 | 8.33 | -0.39% | 1,732 |
| Mar 26, 2025 | 8.69 | 8.80 | 8.50 | 8.55 | 8.36 | -1.24% | 7,023 |
| Mar 25, 2025 | 8.61 | 8.70 | 8.60 | 8.66 | 8.47 | 0.70% | 4,867 |
| Mar 24, 2025 | 8.53 | 8.67 | 8.13 | 8.60 | 8.41 | 0.82% | 16,029 |
| Mar 21, 2025 | 8.68 | 8.79 | 8.34 | 8.53 | 8.34 | -1.56% | 9,417 |
| Mar 20, 2025 | 8.68 | 8.87 | 8.59 | 8.67 | 8.47 | 0.52% | 4,789 |
| Mar 19, 2025 | 8.91 | 8.91 | 8.59 | 8.62 | 8.43 | -1.71% | 7,928 |
| Mar 18, 2025 | 8.62 | 8.94 | 8.51 | 8.77 | 8.57 | 1.68% | 58,202 |
| Mar 17, 2025 | 8.38 | 8.75 | 8.32 | 8.63 | 8.43 | 1.47% | 16,963 |
| Mar 14, 2025 | 8.52 | 8.56 | 8.29 | 8.50 | 8.31 | 1.43% | 5,981 |
| Mar 13, 2025 | 8.39 | 8.50 | 8.07 | 8.38 | 8.19 | -2.10% | 49,552 |
| Mar 12, 2025 | 8.30 | 8.66 | 8.30 | 8.56 | 8.37 | 2.15% | 22,107 |
| Mar 11, 2025 | 8.60 | 8.95 | 8.05 | 8.38 | 8.19 | -23.19% | 181,476 |
| Mar 10, 2025 | 11.20 | 11.23 | 10.78 | 10.91 | 10.67 | -3.28% | 28,298 |
| Mar 7, 2025 | 11.42 | 11.42 | 11.28 | 11.28 | 11.03 | -0.96% | 13,930 |
| Mar 6, 2025 | 11.21 | 11.42 | 11.19 | 11.39 | 11.13 | 0.17% | 11,921 |
| Mar 5, 2025 | 11.13 | 11.37 | 11.13 | 11.37 | 11.12 | 1.11% | 4,324 |
| Mar 4, 2025 | 11.15 | 11.36 | 11.10 | 11.25 | 10.99 | 0.40% | 25,042 |
| Mar 3, 2025 | 11.45 | 11.55 | 11.09 | 11.20 | 10.95 | -3.28% | 17,079 |