Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
9.02
-0.18 (-2.01%)
Mar 9, 2026, 1:51 PM EDT - Market open
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.45 | 9.45 | 8.93 | 9.15 | - | -0.57% | 7,765 |
| Mar 6, 2026 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 2.51% | 7,614 |
| Mar 5, 2026 | 8.99 | 8.99 | 8.81 | 8.98 | 8.98 | 1.47% | 2,241 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.60 | 8.85 | 8.85 | 1.09% | 2,547 |
| Mar 3, 2026 | 9.00 | 9.00 | 8.60 | 8.75 | 8.75 | -0.57% | 6,510 |
| Mar 2, 2026 | 8.76 | 8.93 | 8.65 | 8.80 | 8.80 | -2.11% | 11,617 |
| Feb 27, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 2.39% | 676 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.77 | 8.78 | 8.78 | -2.50% | 1,087 |
| Feb 25, 2026 | 8.92 | 9.14 | 8.86 | 9.01 | 9.01 | 2.56% | 6,965 |
| Feb 24, 2026 | 8.45 | 8.83 | 8.45 | 8.78 | 8.78 | 0.69% | 1,323 |
| Feb 23, 2026 | 8.80 | 8.80 | 8.72 | 8.72 | 8.72 | -0.91% | 1,106 |
| Feb 20, 2026 | 8.84 | 8.92 | 8.54 | 8.80 | 8.80 | 0.57% | 1,317 |
| Feb 19, 2026 | 8.52 | 8.79 | 8.42 | 8.75 | 8.75 | 3.67% | 6,295 |
| Feb 18, 2026 | 8.46 | 8.50 | 8.25 | 8.44 | 8.44 | 0.48% | 14,161 |
| Feb 17, 2026 | 8.70 | 8.90 | 8.36 | 8.40 | 8.40 | -3.45% | 12,231 |
| Feb 13, 2026 | 8.54 | 8.79 | 8.39 | 8.70 | 8.70 | -0.68% | 6,316 |
| Feb 12, 2026 | 8.62 | 8.92 | 8.55 | 8.76 | 8.76 | 1.74% | 14,671 |
| Feb 11, 2026 | 9.10 | 9.27 | 8.60 | 8.61 | 8.61 | -6.21% | 29,977 |
| Feb 10, 2026 | 8.92 | 9.20 | 8.62 | 9.18 | 9.18 | 5.76% | 17,562 |
| Feb 9, 2026 | 8.71 | 9.48 | 8.32 | 8.68 | 8.68 | 2.72% | 779,991 |
| Feb 6, 2026 | 8.56 | 8.76 | 8.38 | 8.45 | 8.45 | -3.24% | 16,990 |
| Feb 5, 2026 | 8.56 | 8.73 | 8.56 | 8.73 | 8.73 | -1.32% | 741 |
| Feb 4, 2026 | 8.90 | 8.90 | 8.56 | 8.85 | 8.85 | 0.66% | 3,817 |
| Feb 3, 2026 | 8.80 | 9.10 | 8.79 | 8.79 | 8.79 | -2.38% | 2,353 |
| Feb 2, 2026 | 8.80 | 9.01 | 8.80 | 9.01 | 9.01 | 2.57% | 1,093 |
| Jan 30, 2026 | 8.73 | 9.15 | 8.69 | 8.78 | 8.78 | -1.90% | 5,884 |
| Jan 29, 2026 | 8.56 | 9.10 | 8.55 | 8.95 | 8.95 | -0.73% | 1,784 |
| Jan 28, 2026 | 8.65 | 9.02 | 8.55 | 9.02 | 9.02 | 3.63% | 3,411 |
| Jan 27, 2026 | 8.81 | 9.16 | 8.69 | 8.70 | 8.70 | -2.36% | 1,587 |
| Jan 26, 2026 | 8.93 | 9.21 | 8.67 | 8.91 | 8.91 | -2.62% | 2,370 |
| Jan 23, 2026 | 9.00 | 9.25 | 9.00 | 9.15 | 9.15 | -0.87% | 1,304 |
| Jan 22, 2026 | 8.62 | 9.28 | 8.61 | 9.23 | 9.23 | 0.18% | 1,376 |
| Jan 21, 2026 | 9.12 | 9.30 | 8.74 | 9.21 | 9.21 | -0.29% | 900 |
| Jan 20, 2026 | 9.20 | 9.25 | 8.74 | 9.24 | 9.24 | -1.70% | 3,577 |
| Jan 16, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 1.51% | 486 |
| Jan 15, 2026 | 9.01 | 9.26 | 9.01 | 9.26 | 9.26 | 4.99% | 1,671 |
| Jan 14, 2026 | 8.89 | 9.66 | 8.64 | 8.82 | 8.82 | -2.76% | 2,835 |
| Jan 13, 2026 | 9.10 | 9.10 | 9.07 | 9.07 | 9.07 | -0.33% | 435 |
| Jan 12, 2026 | 9.15 | 9.25 | 9.10 | 9.10 | 9.10 | 0.89% | 5,501 |
| Jan 9, 2026 | 8.98 | 9.02 | 8.92 | 9.02 | 9.02 | 1.35% | 3,044 |
| Jan 8, 2026 | 8.72 | 8.90 | 8.67 | 8.90 | 8.90 | 3.74% | 4,265 |
| Jan 7, 2026 | 8.73 | 8.73 | 8.58 | 8.58 | 8.58 | 0.69% | 1,926 |
| Jan 6, 2026 | 8.50 | 8.59 | 8.45 | 8.52 | 8.52 | -0.41% | 7,884 |
| Jan 5, 2026 | 8.50 | 8.69 | 8.38 | 8.56 | 8.56 | 0.29% | 10,335 |
| Jan 2, 2026 | 8.71 | 8.75 | 8.44 | 8.53 | 8.53 | -1.39% | 7,220 |
| Dec 31, 2025 | 8.52 | 8.80 | 8.42 | 8.65 | 8.65 | - | 10,818 |
| Dec 30, 2025 | 8.59 | 8.87 | 8.53 | 8.65 | 8.65 | 1.29% | 10,509 |
| Dec 29, 2025 | 8.45 | 8.69 | 8.45 | 8.54 | 8.54 | -0.70% | 12,902 |
| Dec 26, 2025 | 8.74 | 8.75 | 8.45 | 8.60 | 8.60 | -1.83% | 12,633 |
| Dec 24, 2025 | 8.76 | 8.79 | 8.47 | 8.76 | 8.76 | -0.34% | 5,336 |
| Dec 23, 2025 | 8.76 | 8.90 | 8.62 | 8.79 | 8.79 | - | 3,498 |
| Dec 22, 2025 | 8.70 | 8.90 | 8.63 | 8.79 | 8.79 | -1.24% | 6,081 |
| Dec 19, 2025 | 8.65 | 9.10 | 8.62 | 8.90 | 8.90 | 0.64% | 2,999 |
| Dec 18, 2025 | 9.08 | 9.08 | 8.64 | 8.84 | 8.84 | -1.20% | 3,325 |
| Dec 17, 2025 | 9.14 | 9.20 | 8.55 | 8.95 | 8.95 | -1.64% | 14,237 |
| Dec 16, 2025 | 9.00 | 9.42 | 8.87 | 9.10 | 9.10 | 0.65% | 14,593 |
| Dec 15, 2025 | 9.40 | 9.40 | 9.01 | 9.04 | 9.04 | -4.34% | 2,914 |
| Dec 12, 2025 | 9.27 | 9.55 | 8.85 | 9.45 | 9.45 | 1.18% | 10,094 |
| Dec 11, 2025 | 9.73 | 9.80 | 9.27 | 9.34 | 9.34 | -1.97% | 17,437 |
| Dec 10, 2025 | 9.67 | 9.67 | 9.32 | 9.53 | 9.53 | 2.23% | 925 |
| Dec 9, 2025 | 9.31 | 9.49 | 9.17 | 9.32 | 9.32 | -1.96% | 1,676 |
| Dec 8, 2025 | 9.37 | 9.81 | 9.37 | 9.51 | 9.51 | -0.25% | 1,246 |
| Dec 5, 2025 | 9.54 | 9.83 | 9.36 | 9.53 | 9.53 | -1.60% | 2,739 |
| Dec 4, 2025 | 9.39 | 9.88 | 9.39 | 9.69 | 9.69 | 2.38% | 56,198 |
| Dec 3, 2025 | 8.49 | 9.70 | 8.49 | 9.46 | 9.46 | 11.86% | 416,535 |
| Dec 2, 2025 | 8.38 | 8.46 | 8.38 | 8.46 | 8.46 | -0.27% | 14,259 |
| Dec 1, 2025 | 8.64 | 8.64 | 8.48 | 8.48 | 8.48 | -1.00% | 2,838 |
| Nov 28, 2025 | 8.38 | 8.64 | 8.38 | 8.57 | 8.57 | 0.78% | 2,390 |
| Nov 26, 2025 | 8.60 | 8.69 | 8.30 | 8.50 | 8.50 | 3.53% | 10,872 |
| Nov 25, 2025 | 8.60 | 8.60 | 8.06 | 8.21 | 8.21 | 1.72% | 16,197 |
| Nov 24, 2025 | 7.85 | 8.30 | 7.85 | 8.07 | 8.07 | 0.26% | 13,705 |
| Nov 21, 2025 | 8.13 | 8.14 | 7.90 | 8.05 | 8.05 | -1.83% | 5,481 |
| Nov 20, 2025 | 8.60 | 8.77 | 8.12 | 8.20 | 8.20 | -4.87% | 9,443 |
| Nov 19, 2025 | 9.25 | 9.25 | 8.62 | 8.62 | 8.62 | -5.48% | 9,875 |
| Nov 18, 2025 | 9.75 | 9.93 | 8.55 | 9.12 | 9.12 | -20.00% | 30,826 |
| Nov 17, 2025 | 11.40 | 11.53 | 11.24 | 11.40 | 11.40 | - | 2,282 |
| Nov 14, 2025 | 11.25 | 11.59 | 11.25 | 11.40 | 11.40 | 0.35% | 2,987 |
| Nov 13, 2025 | 11.41 | 11.55 | 11.36 | 11.36 | 11.36 | -1.65% | 1,322 |
| Nov 12, 2025 | 11.43 | 11.55 | 11.40 | 11.55 | 11.55 | 1.67% | 4,834 |
| Nov 11, 2025 | 11.34 | 11.40 | 11.24 | 11.36 | 11.36 | -0.79% | 2,515 |
| Nov 10, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.96% | 587 |
| Nov 7, 2025 | 11.10 | 11.26 | 10.94 | 11.23 | 11.23 | 0.27% | 1,851 |
| Nov 6, 2025 | 11.26 | 11.26 | 11.16 | 11.20 | 11.20 | -0.53% | 1,321 |
| Nov 5, 2025 | 11.09 | 11.26 | 11.09 | 11.26 | 11.26 | -0.97% | 565 |
| Nov 3, 2025 | 11.42 | 11.42 | 11.33 | 11.37 | 11.37 | 0.89% | 1,879 |
| Oct 31, 2025 | 11.24 | 11.28 | 11.22 | 11.27 | 11.27 | 0.45% | 1,587 |
| Oct 30, 2025 | 11.27 | 11.27 | 10.80 | 11.22 | 11.22 | -1.58% | 6,996 |
| Oct 29, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% | 202 |
| Oct 28, 2025 | 11.33 | 11.44 | 11.33 | 11.39 | 11.39 | 1.15% | 1,823 |
| Oct 27, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.26 | 0.30% | 1,855 |
| Oct 24, 2025 | 11.18 | 11.23 | 11.18 | 11.23 | 11.23 | -0.92% | 1,177 |
| Oct 23, 2025 | 11.07 | 11.33 | 11.07 | 11.33 | 11.33 | - | 465 |
| Oct 22, 2025 | 11.10 | 11.43 | 11.08 | 11.33 | 11.33 | -0.79% | 3,298 |
| Oct 21, 2025 | 11.25 | 11.45 | 11.25 | 11.42 | 11.42 | 1.78% | 8,686 |
| Oct 20, 2025 | 11.15 | 11.22 | 11.02 | 11.22 | 11.22 | 0.65% | 2,362 |
| Oct 17, 2025 | 10.94 | 11.15 | 10.93 | 11.15 | 11.15 | -0.03% | 1,317 |
| Oct 16, 2025 | 11.07 | 11.15 | 11.01 | 11.15 | 11.15 | -0.18% | 1,335 |
| Oct 15, 2025 | 11.06 | 11.31 | 11.02 | 11.17 | 11.17 | 0.27% | 2,047 |
| Oct 14, 2025 | 10.54 | 11.44 | 10.54 | 11.14 | 11.14 | -0.54% | 8,532 |
| Oct 13, 2025 | 11.13 | 11.20 | 10.57 | 11.20 | 11.20 | 0.63% | 3,525 |