Skip to main content
Eltek Ltd. (ELTK)
NASDAQ: ELTK · Real-Time Price · USD
8.88
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
8.81
-0.07 (-0.79%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Eltek Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.628.888.628.888.88-330
Apr 27, 20268.518.888.508.888.882.19%1,487
Apr 24, 20268.708.708.458.698.690.95%1,354
Apr 23, 20268.698.698.358.618.61-0.83%2,054
Apr 22, 20268.688.688.688.688.685.08%4,141
Apr 21, 20268.258.308.258.268.260.73%880
Apr 20, 20268.278.358.128.208.20-1.80%1,423
Apr 17, 20268.408.578.358.358.35-1.30%2,337
Apr 16, 20268.468.468.468.468.463.30%1,501
Apr 15, 20268.158.468.118.198.19-3.08%2,352
Apr 14, 20268.078.688.008.458.453.05%7,318
Apr 13, 20268.278.428.208.208.201.88%2,386
Apr 10, 20267.908.187.908.058.051.50%4,316
Apr 9, 20267.987.987.857.937.93-2.10%2,646
Apr 8, 20268.138.137.808.108.10-9,916
Apr 7, 20268.058.198.058.108.10-2.41%1,650
Apr 1, 20267.738.507.738.308.303.62%2,550
Mar 31, 20268.158.267.918.018.01-1.72%5,150
Mar 30, 20268.798.797.948.158.15-2.30%3,635
Mar 27, 20267.988.617.988.348.341.24%4,694
Mar 26, 20268.338.358.128.248.24-3.06%4,697
Mar 25, 20268.688.688.368.508.50-2.86%3,687
Mar 24, 20268.638.798.608.758.75-1.02%933
Mar 23, 20268.938.938.548.848.84-1.50%12,080
Mar 20, 20268.988.988.988.988.98-0.72%222
Mar 19, 20269.049.049.049.049.04-0.22%196
Mar 18, 20269.099.239.069.069.06-1.52%6,413
Mar 17, 20269.189.209.189.209.200.32%2,260
Mar 16, 20269.109.199.009.179.170.34%805
Mar 12, 20268.889.148.889.149.14-0.44%2,693
Mar 11, 20269.189.189.189.189.180.88%432
Mar 10, 20269.179.179.079.109.10-0.58%2,312
Mar 9, 20269.459.458.939.159.15-0.51%8,838
Mar 6, 20268.709.208.709.209.202.51%7,667
Mar 5, 20268.998.998.818.988.981.47%2,242
Mar 4, 20268.998.998.608.858.851.09%2,549
Mar 3, 20269.009.008.608.758.75-0.57%6,510
Mar 2, 20268.768.938.658.808.80-2.11%11,905
Feb 27, 20268.808.998.808.998.992.39%678
Feb 26, 20268.868.868.778.788.78-2.50%1,087
Feb 25, 20268.929.148.869.019.012.56%6,985
Feb 24, 20268.458.838.458.788.780.69%1,323
Feb 23, 20268.808.808.728.728.72-0.91%1,107
Feb 20, 20268.848.928.548.808.800.57%1,318
Feb 19, 20268.528.798.428.758.753.67%6,307
Feb 18, 20268.468.508.258.448.440.48%14,175
Feb 17, 20268.708.908.368.408.40-3.45%12,538
Feb 13, 20268.548.798.398.708.70-0.68%6,316
Feb 12, 20268.628.928.558.768.761.74%14,940
Feb 11, 20269.109.278.608.618.61-6.21%29,977
Feb 10, 20268.929.208.629.189.185.76%17,624
Feb 9, 20268.719.488.328.688.682.72%788,129
Feb 6, 20268.568.768.388.458.45-3.24%16,993
Feb 5, 20268.568.738.568.738.73-1.32%741
Feb 4, 20268.908.908.568.858.850.66%3,817
Feb 3, 20268.809.108.798.798.79-2.38%2,353
Feb 2, 20268.809.018.809.019.012.57%1,104
Jan 30, 20268.739.158.698.788.78-1.90%5,884
Jan 29, 20268.569.108.558.958.95-0.73%1,834
Jan 28, 20268.659.028.559.029.023.63%3,411
Jan 27, 20268.819.168.698.708.70-2.36%1,587
Jan 26, 20268.939.218.678.918.91-2.62%2,370
Jan 23, 20269.009.259.009.159.15-0.87%1,304
Jan 22, 20268.629.288.619.239.230.18%1,376
Jan 21, 20269.129.308.749.219.21-0.29%908
Jan 20, 20269.209.258.749.249.24-1.70%3,631
Jan 16, 20269.419.419.409.409.401.51%487
Jan 15, 20269.019.269.019.269.264.99%1,671
Jan 14, 20268.899.668.648.828.82-2.76%2,835
Jan 13, 20269.109.109.079.079.07-0.33%435
Jan 12, 20269.159.259.109.109.100.89%5,958
Jan 9, 20268.989.028.929.029.021.35%3,044
Jan 8, 20268.728.908.678.908.903.74%4,265
Jan 7, 20268.738.738.588.588.580.69%1,930
Jan 6, 20268.508.598.458.528.52-0.41%7,884
Jan 5, 20268.508.698.388.568.560.29%10,353
Jan 2, 20268.718.758.448.538.53-1.39%7,220
Dec 31, 20258.528.808.428.658.65-10,818
Dec 30, 20258.598.878.538.658.651.29%10,591
Dec 29, 20258.458.698.458.548.54-0.70%12,902
Dec 26, 20258.748.758.458.608.60-1.83%12,633
Dec 24, 20258.768.798.478.768.76-0.34%5,336
Dec 23, 20258.768.908.628.798.79-3,499
Dec 22, 20258.708.908.638.798.79-1.24%6,081
Dec 19, 20258.659.108.628.908.900.64%2,999
Dec 18, 20259.089.088.648.848.84-1.20%3,375
Dec 17, 20259.149.208.558.958.95-1.64%14,237
Dec 16, 20259.009.428.879.109.100.65%14,593
Dec 15, 20259.409.409.019.049.04-4.34%2,914
Dec 12, 20259.279.558.859.459.451.18%10,094
Dec 11, 20259.739.809.279.349.34-1.97%17,437
Dec 10, 20259.679.679.329.539.532.23%925
Dec 9, 20259.319.499.179.329.32-1.96%1,689
Dec 8, 20259.379.819.379.519.51-0.25%1,246
Dec 5, 20259.549.839.369.539.53-1.60%2,739
Dec 4, 20259.399.889.399.699.692.38%56,698
Dec 3, 20258.499.708.499.469.4611.86%416,535
Dec 2, 20258.388.468.388.468.46-0.27%14,259
Dec 1, 20258.648.648.488.488.48-1.00%2,838
Nov 28, 20258.388.648.388.578.570.78%2,394