Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
9.16
-0.14 (-1.51%)
Jun 29, 2026, 9:41 AM EDT - Market open
Eltek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 8.70 | 8.70 | 8.45 | 8.69 | 8.69 | 0.95% | 1,354 |
| Apr 23, 2026 | 8.69 | 8.69 | 8.35 | 8.61 | 8.61 | -0.83% | 2,054 |
| Apr 22, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5.08% | 4,142 |
| Apr 21, 2026 | 8.25 | 8.30 | 8.25 | 8.26 | 8.26 | 0.73% | 880 |
| Apr 20, 2026 | 8.27 | 8.35 | 8.12 | 8.20 | 8.20 | -1.80% | 1,428 |
| Apr 17, 2026 | 8.40 | 8.57 | 8.35 | 8.35 | 8.35 | -1.30% | 2,337 |
| Apr 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 3.30% | 1,501 |
| Apr 15, 2026 | 8.15 | 8.46 | 8.11 | 8.19 | 8.19 | -3.08% | 2,352 |
| Apr 14, 2026 | 8.07 | 8.68 | 8.00 | 8.45 | 8.45 | 3.05% | 7,318 |
| Apr 13, 2026 | 8.27 | 8.42 | 8.20 | 8.20 | 8.20 | 1.88% | 2,386 |
| Apr 10, 2026 | 7.90 | 8.18 | 7.90 | 8.05 | 8.05 | 1.49% | 4,316 |
| Apr 9, 2026 | 7.98 | 7.98 | 7.85 | 7.93 | 7.93 | -2.10% | 2,646 |
| Apr 8, 2026 | 8.13 | 8.13 | 7.80 | 8.10 | 8.10 | - | 9,916 |
| Apr 7, 2026 | 8.05 | 8.19 | 8.05 | 8.10 | 8.10 | -2.41% | 1,650 |
| Apr 1, 2026 | 7.73 | 8.50 | 7.73 | 8.30 | 8.30 | 3.62% | 2,550 |
| Mar 31, 2026 | 8.15 | 8.26 | 7.91 | 8.01 | 8.01 | -1.72% | 5,150 |
| Mar 30, 2026 | 8.79 | 8.79 | 7.94 | 8.15 | 8.15 | -2.30% | 3,635 |
| Mar 27, 2026 | 7.98 | 8.61 | 7.98 | 8.34 | 8.34 | 1.23% | 4,694 |
| Mar 26, 2026 | 8.33 | 8.35 | 8.12 | 8.24 | 8.24 | -3.06% | 4,697 |
| Mar 25, 2026 | 8.68 | 8.68 | 8.36 | 8.50 | 8.50 | -2.86% | 3,687 |
| Mar 24, 2026 | 8.63 | 8.79 | 8.60 | 8.75 | 8.75 | -1.02% | 933 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.54 | 8.84 | 8.84 | -1.50% | 12,080 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.72% | 222 |
| Mar 19, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | 196 |
| Mar 18, 2026 | 9.09 | 9.23 | 9.06 | 9.06 | 9.06 | -1.52% | 6,413 |
| Mar 17, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.20 | 0.32% | 2,260 |
| Mar 16, 2026 | 9.10 | 9.19 | 9.00 | 9.17 | 9.17 | 0.34% | 805 |
| Mar 12, 2026 | 8.88 | 9.14 | 8.88 | 9.14 | 9.14 | -0.44% | 2,693 |
| Mar 11, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.88% | 432 |
| Mar 10, 2026 | 9.17 | 9.17 | 9.07 | 9.10 | 9.10 | -0.58% | 2,312 |
| Mar 9, 2026 | 9.45 | 9.45 | 8.93 | 9.15 | 9.15 | -0.51% | 8,838 |
| Mar 6, 2026 | 8.70 | 9.20 | 8.70 | 9.20 | 9.20 | 2.51% | 7,667 |
| Mar 5, 2026 | 8.99 | 8.99 | 8.81 | 8.98 | 8.98 | 1.47% | 2,242 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.60 | 8.85 | 8.85 | 1.09% | 2,549 |
| 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% | 11,905 |
| Feb 27, 2026 | 8.80 | 8.99 | 8.80 | 8.99 | 8.99 | 2.39% | 678 |
| 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% | 6,985 |
| 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% | 1,107 |
| Feb 20, 2026 | 8.84 | 8.92 | 8.54 | 8.80 | 8.80 | 0.57% | 1,318 |
| Feb 19, 2026 | 8.52 | 8.79 | 8.42 | 8.75 | 8.75 | 3.67% | 6,307 |
| Feb 18, 2026 | 8.46 | 8.50 | 8.25 | 8.44 | 8.44 | 0.48% | 14,175 |
| Feb 17, 2026 | 8.70 | 8.90 | 8.36 | 8.40 | 8.40 | -3.45% | 12,538 |
| 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% | 14,940 |
| 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% | 17,624 |
| Feb 9, 2026 | 8.71 | 9.48 | 8.32 | 8.68 | 8.68 | 2.72% | 788,129 |
| Feb 6, 2026 | 8.56 | 8.76 | 8.38 | 8.45 | 8.45 | -3.24% | 16,993 |
| 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% | 1,104 |
| 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% | 1,834 |
| Jan 28, 2026 | 8.65 | 9.02 | 8.55 | 9.02 | 9.02 | 3.63% | 3,411 |