Eltek Ltd. - ELTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.85	11	11	11	10.82	3,300
September 25, 2025	10.46	10.8	10.8	10.8	10.46	4,800
September 24, 2025	10.74	10.51	10.51	10.79	10.5	3,520
September 23, 2025	10.59	10.71	10.71	10.73	10.57	5,709
September 22, 2025	10.39	10.47	10.47	10.58	10.39	14,427
September 19, 2025	10.39	10.5	10.5	10.5	10.21	5,300
September 18, 2025	10.39	10.31	10.31	10.4	10.09	4,628
September 17, 2025	10.23	10.29	10.29	10.4	10.23	4,804
September 16, 2025	10.17	10.25	10.25	10.25	10.17	1,300
September 15, 2025	10.2	10.21	10.21	10.25	10.06	4,200
September 12, 2025	10	10.14	10.14	10.24	10	25,313
September 11, 2025	10.25	10.1	10.1	10.25	9.9	9,121
September 10, 2025	10.16	10.14	10.14	10.18	10.14	10,430
September 09, 2025	10.12	10.07	10.07	10.25	10.02	6,404
September 08, 2025	10.07	10.12	10.12	10.25	9.96	3,400
September 05, 2025	10	10.09	10.09	10.1	9.99	2,984
September 04, 2025	9.97	9.93	9.93	10.25	9.92	8,100
September 03, 2025	10.4	10.28	10.28	10.4	10.23	800
September 02, 2025	10.11	10.21	10.21	10.25	10.11	3,100
August 29, 2025	10.29	10.28	10.28	10.3	10.21	3,600
August 28, 2025	10.4	10.18	10.18	10.4	10.18	4,900
August 27, 2025	10.25	10.22	10.22	10.4	10.2	6,111
August 26, 2025	10.49	10.29	10.29	10.49	10.13	6,449
August 25, 2025	10.25	10.31	10.31	10.39	10.25	40,995
August 22, 2025	10.06	10.1	10.1	10.18	10.06	4,600
August 21, 2025	10.14	10.06	10.06	10.18	9.75	4,608
August 20, 2025	10.25	10.16	10.16	10.25	10.16	4,000
August 19, 2025	10.42	10.24	10.24	10.42	10.24	900
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

Eltek Ltd. (ELTK) NASDAQ