Eltek Ltd. (ELTK)
8.62
0.29 (3.48%)
At close: Apr 01, 2025, 3:59 PM
8.61
-0.12%
After-hours: Apr 01, 2025, 04:05 PM EDT
Eltek Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.24 | 8.47 | 8.06 | 8.33 | -0.16 | -1.88% | 7,436 |
| Mar 28, 2025 | 8.55 | 8.73 | 8.49 | 8.49 | -0.03 | -0.35% | 6,008 |
| Mar 27, 2025 | 8.45 | 8.52 | 8.44 | 8.52 | -0.03 | -0.35% | 1,732 |
| Mar 26, 2025 | 8.69 | 8.80 | 8.50 | 8.55 | -0.11 | -1.27% | 7,023 |
| Mar 25, 2025 | 8.61 | 8.70 | 8.60 | 8.66 | 0.06 | 0.70% | 4,867 |
| Mar 24, 2025 | 8.53 | 8.67 | 8.13 | 8.60 | 0.07 | 0.82% | 16,029 |
| Mar 21, 2025 | 8.68 | 8.79 | 8.34 | 8.53 | -0.13 | -1.50% | 9,417 |
| Mar 20, 2025 | 8.68 | 8.87 | 8.59 | 8.66 | 0.04 | 0.46% | 4,800 |
| Mar 19, 2025 | 8.91 | 8.91 | 8.59 | 8.62 | -0.15 | -1.71% | 7,928 |
| Mar 18, 2025 | 8.62 | 8.94 | 8.51 | 8.77 | 0.14 | 1.62% | 58,202 |
| Mar 17, 2025 | 8.38 | 8.74 | 8.32 | 8.63 | 0.13 | 1.53% | 17,000 |
| Mar 14, 2025 | 8.52 | 8.56 | 8.29 | 8.50 | 0.12 | 1.43% | 6,000 |
| Mar 13, 2025 | 8.39 | 8.50 | 8.07 | 8.38 | -0.18 | -2.10% | 49,600 |
| Mar 12, 2025 | 8.30 | 8.66 | 8.30 | 8.56 | 0.18 | 2.15% | 22,107 |
| Mar 11, 2025 | 8.60 | 8.95 | 8.05 | 8.38 | -2.53 | -23.19% | 181,500 |
| Mar 10, 2025 | 11.20 | 11.23 | 10.78 | 10.91 | -0.37 | -3.28% | 28,300 |
| Mar 7, 2025 | 11.42 | 11.42 | 11.28 | 11.28 | -0.11 | -0.97% | 13,930 |
| Mar 6, 2025 | 11.21 | 11.42 | 11.19 | 11.39 | 0.02 | 0.18% | 11,921 |
| Mar 5, 2025 | 11.13 | 11.37 | 11.13 | 11.37 | 0.13 | 1.16% | 4,324 |
| Mar 4, 2025 | 11.15 | 11.36 | 11.10 | 11.24 | 0.04 | 0.36% | 25,042 |
| Mar 3, 2025 | 11.45 | 11.55 | 11.09 | 11.20 | -0.38 | -3.28% | 17,100 |
| Feb 28, 2025 | 11.51 | 11.75 | 11.32 | 11.58 | 0.07 | 0.61% | 5,500 |
| Feb 27, 2025 | 11.32 | 11.58 | 11.32 | 11.51 | 0.01 | 0.09% | 4,700 |
| Feb 26, 2025 | 11.05 | 11.50 | 11.05 | 11.50 | 0.22 | 1.95% | 7,000 |
| Feb 25, 2025 | 11.17 | 11.28 | 11.05 | 11.28 | 0.05 | 0.45% | 7,426 |
| Feb 24, 2025 | 11.19 | 11.30 | 10.91 | 11.23 | 0.09 | 0.81% | 11,240 |
| Feb 21, 2025 | 11.25 | 11.30 | 11.08 | 11.14 | -0.11 | -0.98% | 8,300 |
| Feb 20, 2025 | 11.60 | 11.60 | 11.05 | 11.25 | -0.29 | -2.51% | 11,000 |
| Feb 19, 2025 | 11.41 | 11.54 | 11.30 | 11.54 | 0.11 | 0.96% | 5,548 |
| Feb 18, 2025 | 11.26 | 11.49 | 11.01 | 11.43 | 0.08 | 0.70% | 6,840 |
| Feb 14, 2025 | 11.33 | 11.56 | 11.01 | 11.35 | 0.17 | 1.52% | 23,000 |
| Feb 13, 2025 | 11.38 | 11.38 | 11.18 | 11.18 | -0.32 | -2.78% | 1,207 |
| Feb 12, 2025 | 11.38 | 11.50 | 11.02 | 11.50 | 0.13 | 1.14% | 10,034 |
| Feb 11, 2025 | 11.02 | 11.41 | 11.01 | 11.37 | 0.03 | 0.26% | 6,750 |
| Feb 10, 2025 | 11.08 | 11.40 | 11.08 | 11.34 | 0.19 | 1.70% | 10,727 |
| Feb 7, 2025 | 11.28 | 11.28 | 11.05 | 11.15 | -0.11 | -0.98% | 8,300 |
| Feb 6, 2025 | 11.28 | 11.35 | 11.21 | 11.26 | -0.14 | -1.23% | 13,147 |
| Feb 5, 2025 | 11.30 | 11.40 | 11.09 | 11.40 | 0.21 | 1.88% | 18,300 |
| Feb 4, 2025 | 10.80 | 11.47 | 10.80 | 11.19 | 0.36 | 3.32% | 17,900 |
| Feb 3, 2025 | 11.35 | 11.35 | 10.58 | 10.83 | -0.31 | -2.78% | 24,415 |
| Jan 31, 2025 | 11.19 | 11.40 | 11.10 | 11.14 | -0.17 | -1.50% | 7,200 |
| Jan 30, 2025 | 11.36 | 11.42 | 11.29 | 11.31 | -0.08 | -0.70% | 12,900 |
| Jan 29, 2025 | 11.40 | 11.40 | 11.10 | 11.39 | 0.12 | 1.06% | 13,941 |
| Jan 28, 2025 | 11.00 | 11.27 | 11.00 | 11.27 | 0.11 | 0.99% | 5,402 |
| Jan 27, 2025 | 10.93 | 11.30 | 10.91 | 11.16 | -0.24 | -2.11% | 7,100 |
| Jan 24, 2025 | 11.35 | 11.45 | 11.12 | 11.40 | 0.15 | 1.33% | 5,200 |
| Jan 23, 2025 | 11.34 | 11.40 | 11.23 | 11.25 | -0.07 | -0.62% | 3,500 |
| Jan 22, 2025 | 11.17 | 11.45 | 11.16 | 11.32 | -0.07 | -0.61% | 8,900 |
| Jan 21, 2025 | 11.10 | 11.45 | 11.10 | 11.39 | 0.32 | 2.89% | 12,700 |
| Jan 17, 2025 | 11.10 | 11.15 | 11.04 | 11.07 | -0.28 | -2.47% | 3,404 |