Eltek Ltd. - ELTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	9.39	9.69	9.69	9.88	9.39	56,198
December 03, 2025	8.49	9.46	9.46	9.7	8.49	416,535
December 02, 2025	8.38	8.46	8.46	8.46	8.38	14,300
December 01, 2025	8.64	8.48	8.48	8.64	8.48	2,838
November 28, 2025	8.38	8.57	8.57	8.64	8.38	2,400
November 26, 2025	8.6	8.5	8.5	8.69	8.3	10,900
November 25, 2025	8.6	8.21	8.21	8.6	8.06	16,200
November 24, 2025	7.85	8.07	8.07	8.3	7.85	13,705
November 21, 2025	8.13	8.05	8.05	8.14	7.9	5,500
November 20, 2025	8.6	8.2	8.2	8.77	8.12	9,443
November 19, 2025	9.25	8.62	8.62	9.25	8.62	9,900
November 18, 2025	9.75	9.12	9.12	9.93	8.55	30,826
November 17, 2025	11.4	11.4	11.4	11.53	11.24	2,300
November 14, 2025	11.25	11.4	11.4	11.59	11.25	3,000
November 13, 2025	11.41	11.36	11.36	11.55	11.36	1,300
November 12, 2025	11.43	11.55	11.55	11.55	11.4	4,800
November 11, 2025	11.34	11.36	11.36	11.4	11.24	2,500
November 10, 2025	11.45	11.45	11.45	11.45	11.45	600
November 07, 2025	11.1	11.23	11.23	11.26	10.94	1,900
November 06, 2025	11.26	11.2	11.2	11.26	11.16	1,321
November 05, 2025	11.09	11.26	11.26	11.26	11.09	600
November 04, 2025	11.37	11.37	11.37	11.37	11.37	35
November 03, 2025	11.42	11.37	11.37	11.42	11.33	1,900
October 31, 2025	11.24	11.27	11.27	11.28	11.22	1,600
October 30, 2025	11.27	11.22	11.22	11.27	10.8	7,000
October 29, 2025	11.4	11.4	11.4	11.4	11.4	202
October 28, 2025	11.33	11.39	11.39	11.44	11.33	1,823
October 27, 2025	11.3	11.26	11.26	11.3	11.26	1,900
October 24, 2025	11.18	11.23	11.23	11.23	11.18	1,177
October 23, 2025	11.07	11.33	11.33	11.33	11.07	500
October 22, 2025	11.1	11.33	11.33	11.43	11.08	3,300
October 21, 2025	11.25	11.42	11.42	11.45	11.25	8,700
October 20, 2025	11.15	11.22	11.22	11.22	11.02	2,400
October 17, 2025	10.94	11.15	11.15	11.15	10.93	1,317
October 16, 2025	11.07	11.15	11.15	11.15	11.01	1,335
October 15, 2025	11.06	11.17	11.17	11.31	11.02	2,047
October 14, 2025	10.54	11.14	11.14	11.44	10.54	8,532
October 13, 2025	11.13	11.2	11.2	11.2	10.57	3,525
October 10, 2025	11.18	11.13	11.13	11.3	11.02	6,925
October 09, 2025	11.29	11.25	11.25	11.29	11.19	3,900
October 08, 2025	11.3	11.3	11.3	11.3	11.3	2,071
October 07, 2025	11.21	11.3	11.3	11.3	11.21	2,088
October 06, 2025	11.09	11.27	11.27	11.27	11.08	2,995
October 03, 2025	11	11.02	11.02	11.14	11	8,800
October 02, 2025	10.8	10.89	10.89	10.89	10.8	735
October 01, 2025	10.87	10.8	10.8	11	10.69	836
September 30, 2025	11	10.95	10.95	11	10.95	3,236
September 29, 2025	10.81	10.97	10.97	10.97	10.81	1,736
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

Eltek Ltd. (ELTK) NASDAQ