NASDAQ : ELTK
Eltek Ltd. — Price history
Technology · Electronic Components · Israel
Last price 6.01 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 40.39M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eltek Ltd. (ELTK) closed at 6.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.25 | 6.43 | 6.1 | 6.1 | 4,496 | -3.33% |
| 2026-10-30 | 6.1 | 6.93 | 6.1 | 6.31 | 10,223 | +4.99% |
| 2026-10-29 | 6.01 | 6.01 | 6.01 | 6.01 | 808 | -4.91% |
| 2026-10-28 | 6.49 | 6.66 | 6.32 | 6.32 | 4,361 | -4.10% |
| 2026-10-23 | 6.6 | 6.6 | 6.59 | 6.59 | 975 | +1.38% |
| 2026-10-22 | 6.61 | 6.61 | 6.38 | 6.5 | 2,256 | -1.44% |
| 2026-10-20 | 6.8 | 6.94 | 6.595 | 6.595 | 5,558 | -5.58% |
| 2026-10-19 | 6.75 | 6.985 | 6.75 | 6.985 | 7,097 | +2.72% |
| 2026-10-16 | 6.71 | 6.8 | 6.71 | 6.8 | 908 | +0.15% |
| 2026-10-15 | 7.13 | 7.13 | 6.79 | 6.79 | 7,097 | -5.69% |
| 2026-10-14 | 7.28 | 7.4 | 7.14 | 7.2 | 6,000 | -4.06% |
| 2026-10-13 | 7.61 | 7.61 | 7 | 7.505 | 8,263 | -2.53% |
| 2026-10-12 | 7.61 | 7.7 | 7.59 | 7.7 | 8,399 | +0.30% |
| 2026-10-09 | 7.677 | 7.677 | 7.677 | 7.677 | 1,278 | -1.13% |
| 2026-10-08 | 7.775 | 7.775 | 7.75 | 7.765 | 1,090 | -2.94% |
| 2026-10-06 | 8 | 8 | 7.85 | 8 | 8,151 | +2.89% |
| 2026-10-05 | 7.65 | 7.775 | 7.65 | 7.775 | 2,537 | -2.43% |
| 2026-10-02 | 7.9 | 7.99 | 7.9 | 7.969 | 484 | +1.84% |
| 2026-10-01 | 7.825 | 7.969 | 7.825 | 7.825 | 440 | -0.57% |
| 2026-09-30 | 7.945 | 7.945 | 7.87 | 7.87 | 961 | -3.44% |
| 2026-09-28 | 7.89 | 8.329 | 7.89 | 8.15 | 5,382 | +0.37% |
| 2026-09-24 | 8.36 | 8.36 | 8.12 | 8.12 | 680 | -0.71% |
| 2026-09-23 | 8.26 | 8.66 | 8.178 | 8.178 | 2,319 | -1.00% |
| 2026-09-22 | 8.52 | 8.52 | 8.19 | 8.26 | 2,572 | +1.10% |
| 2026-09-21 | 8.15 | 8.2 | 8.14 | 8.17 | 2,548 | +2.12% |
| 2026-09-18 | 8.54 | 8.57 | 8 | 8 | 4,856 | -6.65% |
| 2026-09-17 | 8.644 | 8.644 | 8.5 | 8.57 | 2,338 | +1.78% |
| 2026-09-16 | 8.23 | 8.852 | 8.23 | 8.42 | 2,892 | +2.06% |
| 2026-09-15 | 9.16 | 9.24 | 8.25 | 8.25 | 4,134 | -8.33% |
| 2026-09-14 | 7.7 | 9.14 | 7.7 | 9 | 243,273 | +10.43% |
| 2026-09-11 | 7.69 | 8.2 | 7.69 | 8.15 | 6,953 | +0.62% |
| 2026-09-10 | 7.651 | 8.1 | 7.651 | 8.1 | 3,897 | -0.61% |
| 2026-09-08 | 7.74 | 8.15 | 7.74 | 8.15 | 1,589 | -1.09% |
| 2026-09-04 | 7.8 | 8.431 | 7.683 | 8.24 | 3,361 | +5.51% |
| 2026-09-03 | 8.14 | 8.14 | 7.69 | 7.81 | 603 | +2.76% |
| 2026-09-02 | 7.8 | 8 | 7.6 | 7.6 | 2,795 | -5.02% |
| 2026-09-01 | 7.843 | 8.19 | 7.802 | 8.002 | 1,501 | -0.60% |
| 2026-08-31 | 8.02 | 8.1 | 8.02 | 8.05 | 1,301 | -0.25% |
| 2026-08-28 | 8.04 | 8.079 | 7.773 | 8.07 | 4,852 | +2.28% |
| 2026-08-27 | 8.5 | 8.5 | 7.81 | 7.89 | 10,035 | +0.25% |
| 2026-08-26 | 7.85 | 8.5 | 7.85 | 7.87 | 3,171 | -1.62% |
| 2026-08-25 | 7.85 | 8 | 7.85 | 8 | 985 | -0.62% |
| 2026-08-24 | 8.427 | 8.427 | 8.05 | 8.05 | 553 | +0.00% |
| 2026-08-21 | 8.388 | 8.388 | 8.05 | 8.05 | 250 | -0.62% |
| 2026-08-20 | 7.93 | 8.466 | 7.93 | 8.1 | 1,440 | -2.76% |
| 2026-08-19 | 8.424 | 8.88 | 7.83 | 8.33 | 4,716 | +3.85% |
| 2026-08-18 | 8.55 | 9 | 7.83 | 8.021 | 15,498 | -11.37% |
| 2026-08-17 | 8.77 | 9.172 | 8.62 | 9.05 | 10,507 | +4.95% |
| 2026-08-14 | 8.67 | 8.67 | 8.623 | 8.623 | 531 | +1.45% |
| 2026-08-13 | 8.55 | 8.75 | 8.4 | 8.5 | 7,546 | -0.47% |
| 2026-08-12 | 8.26 | 8.58 | 8.215 | 8.54 | 1,999 | -0.47% |
| 2026-08-11 | 8.18 | 9.26 | 8.13 | 8.58 | 13,469 | +0.12% |
| 2026-08-10 | 8.57 | 8.57 | 8.57 | 8.57 | 627 | -3.16% |
| 2026-08-07 | 8.74 | 8.85 | 8.74 | 8.85 | 847 | +0.00% |
| 2026-08-06 | 8.67 | 8.85 | 8.67 | 8.85 | 1,294 | -3.07% |
| 2026-08-05 | 8.597 | 9.75 | 8.513 | 9.13 | 99,787 | +0.89% |
| 2026-08-04 | 8.7 | 9.14 | 8.31 | 9.05 | 4,108 | +3.96% |
| 2026-08-03 | 8.8 | 8.8 | 8.112 | 8.705 | 1,567 | +2.71% |
| 2026-07-31 | 8.24 | 8.664 | 8.24 | 8.475 | 573 | +2.42% |
| 2026-07-30 | 8.49 | 8.63 | 7.85 | 8.275 | 5,134 | -4.45% |
| 2026-07-29 | 9.015 | 9.06 | 8.25 | 8.66 | 1,659 | +0.93% |
| 2026-07-28 | 8.62 | 8.62 | 7.86 | 8.58 | 13,409 | -6.23% |
| 2026-07-27 | 9.9 | 9.9 | 8.91 | 9.15 | 1,841 | +2.35% |
| 2026-07-24 | 8.905 | 9.274 | 8.905 | 8.94 | 3,824 | -3.13% |
| 2026-07-23 | 8.96 | 9.5 | 8.675 | 9.228 | 3,050 | -2.65% |
| 2026-07-22 | 8.98 | 9.6 | 8.54 | 9.48 | 113,257 | +10.62% |
| 2026-07-21 | 8.53 | 9.325 | 8.51 | 8.57 | 1,872 | +0.59% |
| 2026-07-20 | 8.76 | 9.303 | 8.52 | 8.52 | 955 | -5.23% |
| 2026-07-17 | 8.468 | 9.25 | 8.468 | 8.99 | 3,114 | +3.93% |
| 2026-07-16 | 8.57 | 9.398 | 8.557 | 8.65 | 2,245 | -0.46% |
| 2026-07-15 | 8.75 | 9.6 | 8.69 | 8.69 | 1,802 | -1.77% |
| 2026-07-14 | 9 | 9 | 8.77 | 8.846 | 1,432 | +0.81% |
| 2026-07-13 | 8.56 | 8.86 | 8.56 | 8.775 | 4,007 | -2.50% |
| 2026-07-10 | 9.53 | 9.53 | 8.715 | 9 | 1,502 | +3.21% |
| 2026-07-09 | 8.527 | 9.26 | 8.43 | 8.72 | 4,283 | +0.55% |
| 2026-07-08 | 8.42 | 9.2 | 8.42 | 8.672 | 1,769 | +1.91% |
| 2026-07-07 | 8.925 | 9.198 | 8.5 | 8.51 | 8,316 | -8.49% |
| 2026-07-02 | 9.1 | 9.3 | 9.1 | 9.3 | 541 | -1.27% |
| 2026-07-01 | 9.15 | 9.42 | 9.15 | 9.42 | 878 | -0.84% |
| 2026-06-30 | 9.481 | 9.5 | 9.05 | 9.5 | 2,403 | +4.17% |
| 2026-06-29 | 9.26 | 9.26 | 9.12 | 9.12 | 877 | -1.94% |
| 2026-06-26 | 9.62 | 9.62 | 9.095 | 9.3 | 602 | +1.43% |
| 2026-06-25 | 9.5 | 9.5 | 8.91 | 9.169 | 644 | +0.21% |
| 2026-06-24 | 9.797 | 9.797 | 8.91 | 9.15 | 11,500 | -3.17% |
| 2026-06-23 | 9.62 | 9.62 | 9.45 | 9.45 | 1,619 | -0.22% |
| 2026-06-22 | 9.62 | 9.62 | 9.2 | 9.471 | 798 | +0.60% |
| 2026-06-18 | 9.89 | 9.89 | 9.335 | 9.415 | 4,218 | +1.24% |
| 2026-06-17 | 9.484 | 9.484 | 9.2 | 9.3 | 5,607 | -2.11% |
| 2026-06-16 | 9.55 | 9.7 | 9.15 | 9.5 | 12,500 | -1.79% |
| 2026-06-15 | 9.16 | 9.71 | 9.16 | 9.673 | 13,275 | +3.45% |
| 2026-06-12 | 9.9 | 9.9 | 9.155 | 9.35 | 3,021 | +2.63% |
| 2026-06-11 | 9.28 | 9.481 | 8.9 | 9.11 | 11,032 | +2.47% |
| 2026-06-10 | 9.163 | 9.163 | 8.89 | 8.89 | 2,586 | +0.11% |
| 2026-06-09 | 9.2 | 9.56 | 8.88 | 8.88 | 4,491 | -2.52% |
| 2026-06-08 | 8.99 | 9.502 | 8.99 | 9.11 | 5,436 | +2.47% |
| 2026-06-05 | 9.38 | 10.32 | 8.89 | 8.89 | 8,166 | -6.22% |
| 2026-06-04 | 9.7 | 10.21 | 9.19 | 9.48 | 17,043 | -2.17% |
| 2026-06-03 | 9.94 | 10.415 | 9.69 | 9.69 | 5,993 | -4.44% |
| 2026-06-02 | 9.48 | 10.52 | 9.48 | 10.14 | 23,315 | +7.07% |
| 2026-06-01 | 9.35 | 9.5 | 9.25 | 9.47 | 11,571 | +1.41% |
| 2026-05-29 | 9.15 | 9.338 | 8.9 | 9.338 | 9,813 | +1.17% |
| 2026-05-28 | 8.85 | 9.5 | 8.794 | 9.23 | 40,570 | +5.61% |
| 2026-05-27 | 8.62 | 8.85 | 8.62 | 8.74 | 5,401 | +1.04% |
| 2026-05-26 | 8.32 | 9.22 | 8.32 | 8.65 | 12,431 | +3.28% |
| 2026-05-22 | 7.92 | 8.642 | 7.92 | 8.375 | 9,916 | +6.08% |
| 2026-05-21 | 7.9 | 8 | 7.89 | 7.895 | 8,421 | -0.06% |
| 2026-05-20 | 8.459 | 8.459 | 7.9 | 7.9 | 459 | +0.13% |
| 2026-05-19 | 7.76 | 8.08 | 7.76 | 7.89 | 4,065 | -2.41% |
| 2026-05-18 | 8 | 8.21 | 8 | 8.085 | 2,968 | +0.94% |
| 2026-05-15 | 8.3 | 8.3 | 8.01 | 8.01 | 1,431 | -4.98% |
| 2026-05-14 | 9.67 | 9.67 | 8.19 | 8.43 | 26,197 | +8.77% |
| 2026-05-13 | 7.54 | 8 | 7.3 | 7.75 | 20,924 | -4.91% |
| 2026-05-12 | 7.93 | 8.488 | 7.93 | 8.15 | 18,730 | +2.39% |
| 2026-05-11 | 8.2 | 8.2 | 7.93 | 7.96 | 7,438 | -1.42% |
| 2026-05-08 | 8.08 | 8.24 | 7.93 | 8.075 | 7,352 | -2.03% |
| 2026-05-07 | 8.05 | 8.41 | 7.972 | 8.243 | 5,671 | -1.44% |
| 2026-05-06 | 8.43 | 8.43 | 8 | 8.363 | 2,677 | -1.03% |
| 2026-05-05 | 7.975 | 8.46 | 7.975 | 8.45 | 1,903 | +0.24% |
| 2026-05-04 | 8.42 | 8.43 | 8.42 | 8.43 | 1,544 | -4.53% |