Eltek Ltd. (ELTK)
NASDAQ: ELTK
· Real-Time Price · USD
11.14
0.25 (2.30%)
At close: Oct 03, 2025, 3:59 PM
11.08
-0.54%
After-hours: Oct 03, 2025, 04:10 PM EDT
ELTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.00 | 11.14 | 11.00 | 11.02 | 11.02 | 1.19% | 8,747 |
| Oct 2, 2025 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 0.83% | 735 |
| Oct 1, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.37% | 837 |
| Sep 30, 2025 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | -0.18% | 3,236 |
| Sep 29, 2025 | 10.81 | 10.97 | 10.81 | 10.97 | 10.97 | -0.27% | 1,736 |
| Sep 26, 2025 | 10.85 | 11.00 | 10.82 | 11.00 | 11.00 | 1.85% | 3,300 |
| Sep 25, 2025 | 10.46 | 10.80 | 10.46 | 10.80 | 10.80 | 2.76% | 4,800 |
| Sep 24, 2025 | 10.74 | 10.79 | 10.50 | 10.51 | 10.51 | -1.87% | 3,520 |
| Sep 23, 2025 | 10.59 | 10.73 | 10.57 | 10.71 | 10.71 | 2.29% | 5,709 |
| Sep 22, 2025 | 10.39 | 10.58 | 10.39 | 10.47 | 10.47 | -0.29% | 14,427 |
| Sep 19, 2025 | 10.39 | 10.50 | 10.21 | 10.50 | 10.50 | 1.84% | 5,300 |
| Sep 18, 2025 | 10.39 | 10.40 | 10.09 | 10.31 | 10.31 | 0.19% | 4,628 |
| Sep 17, 2025 | 10.23 | 10.40 | 10.23 | 10.29 | 10.29 | 0.39% | 4,804 |
| Sep 16, 2025 | 10.17 | 10.25 | 10.17 | 10.25 | 10.25 | 0.39% | 1,300 |
| Sep 15, 2025 | 10.20 | 10.25 | 10.06 | 10.21 | 10.21 | 0.69% | 4,200 |
| Sep 12, 2025 | 10.00 | 10.24 | 10.00 | 10.14 | 10.14 | 0.40% | 25,313 |
| Sep 11, 2025 | 10.25 | 10.25 | 9.90 | 10.10 | 10.10 | -0.39% | 9,121 |
| Sep 10, 2025 | 10.11 | 10.24 | 10.02 | 10.14 | 10.14 | 0.70% | 10,500 |
| Sep 9, 2025 | 10.12 | 10.25 | 10.02 | 10.07 | 10.07 | -0.49% | 6,404 |
| Sep 8, 2025 | 10.07 | 10.25 | 9.96 | 10.12 | 10.12 | 0.30% | 3,400 |
Page 1 of 136