Eltek Ltd. - ELTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.49	10.26	10.26	10.49	10.26	695
August 15, 2025	10.54	10.18	10.18	10.54	10.18	8,200
August 14, 2025	10.51	10.36	10.36	10.51	10.28	31,029
August 13, 2025	10.28	10.33	10.33	10.39	10.2	8,423
August 12, 2025	10.37	10.29	10.29	10.44	10.27	7,600
August 11, 2025	10.01	10.29	10.29	10.45	10.01	3,400
August 08, 2025	10.1	10.24	10.24	10.33	10.06	2,280
August 07, 2025	10.1	10.14	10.14	10.49	10.1	10,800
August 06, 2025	10.01	10.24	10.24	10.24	10.01	1,800
August 05, 2025	10.12	10.02	10.02	10.4	10	5,544
August 04, 2025	9.99	10.27	10.27	10.42	9.99	3,947
August 01, 2025	10.17	10.53	10.53	10.53	10.17	1,301
July 31, 2025	10.07	10.48	10.48	10.53	10.01	5,100
July 30, 2025	10.51	10.21	10.21	10.55	10.12	23,170
July 29, 2025	10.21	10.44	10.44	10.67	10.21	3,300
July 28, 2025	10.5	10.44	10.44	10.59	10.02	31,023
July 25, 2025	10.16	10.46	10.46	10.57	10.16	7,136
July 24, 2025	10.46	10.4	10.4	10.59	10.4	7,400
July 23, 2025	10.48	10.48	10.48	10.55	10.38	11,487
July 22, 2025	10.25	10.41	10.41	10.53	10.25	9,200
July 21, 2025	10.27	10.4	10.4	10.55	10.26	5,404
July 18, 2025	10.48	10.27	10.27	10.48	10.27	1,402
July 17, 2025	10.19	10.24	10.24	10.49	10.19	13,736
July 16, 2025	10.36	10.18	10.18	10.55	10.18	6,500
July 15, 2025	10.5	10.36	10.36	10.5	10.36	11,419
July 14, 2025	10.3	10.5	10.5	10.6	10.27	9,006
July 11, 2025	10.19	10.5	10.5	10.78	10.19	74,910
July 10, 2025	10.33	10.15	10.15	10.33	10.07	4,705
July 09, 2025	10.27	10.25	10.25	10.37	10.11	3,722
July 08, 2025	10.21	10.3	10.3	10.44	10.1	53,900
July 07, 2025	10.02	10.25	10.25	10.49	10.02	2,317
July 03, 2025	10.29	10.29	10.29	10.45	10.29	3,600
July 02, 2025	10.3	10.39	10.39	10.51	10.17	5,100
July 01, 2025	10.82	10.3	10.3	11.69	10.2	194,505
June 30, 2025	10.28	10.72	10.72	10.72	10.28	10,608
June 27, 2025	10.61	10.5	10.5	10.74	10.27	36,500
June 26, 2025	10.5	10.68	10.68	10.97	10.5	16,700
June 25, 2025	10.42	10.43	10.43	10.81	10.25	27,308
June 24, 2025	10.07	10.12	10.12	10.54	10.07	24,969
June 23, 2025	10.79	10.13	10.13	12.19	8.42	278,921
June 20, 2025	10.33	10.82	10.82	10.82	10.33	22,600
June 18, 2025	10.37	10.35	10.35	10.55	10.29	18,200
June 17, 2025	10.4	10.46	10.46	10.55	10.13	25,300
June 16, 2025	10.57	10.41	10.41	10.57	10.32	23,787
June 13, 2025	10	10.15	10.15	10.63	10	26,432
June 12, 2025	9.76	10.04	10.04	10.09	9.76	2,800
June 11, 2025	9.92	9.87	9.87	10.1	9.87	6,824
June 10, 2025	9.92	9.84	9.84	10.18	9.84	1,518
June 09, 2025	10.07	9.94	9.94	10.07	9.82	4,600
June 06, 2025	9.93	10.05	10.05	10.2	9.93	3,045
June 05, 2025	9.96	9.82	9.82	10.09	9.76	22,700
June 04, 2025	10.18	9.92	9.92	10.5	9.91	35,800
June 03, 2025	10.29	10.13	10.13	10.4	10.08	9,255
June 02, 2025	10.11	10.4	10.4	10.49	10.11	2,026
May 30, 2025	9.91	10.15	10.15	10.28	9.91	6,600
May 29, 2025	10.35	10.26	10.26	10.35	10	8,200
May 28, 2025	9.9	10.35	10.35	10.5	9.9	7,528
May 27, 2025	10.2	10.01	10.01	10.49	9.91	15,900
May 23, 2025	9.74	10.01	10.01	10.01	9.74	869
May 22, 2025	9.91	9.9	9.9	10.21	9.86	25,000

Eltek Ltd. (ELTK) NASDAQ