5 DAY PERFORMANCE
+13.77%
1 MONTH PERFORMANCE
-13.41%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-11.84%
1 YEAR PERFORMANCE
-17.30%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.78 | $9.69 (-0.98%) | $9.86 | $9.62 | 55.00 K | $65.07 M |
| 12/03/2025 | $8.49 | $9.46 (11.43%) | $9.70 | $8.49 | 416.54 K | $63.56 M |
| 12/02/2025 | $8.38 | $8.46 (0.95%) | $8.46 | $8.38 | 14.30 K | $56.84 M |
| 12/01/2025 | $8.64 | $8.48 (-1.85%) | $8.64 | $8.48 | 2.84 K | $56.98 M |
| 11/28/2025 | $8.38 | $8.57 (2.27%) | $8.64 | $8.38 | 2.40 K | $57.58 M |
| 11/26/2025 | $8.60 | $8.50 (-1.16%) | $8.69 | $8.30 | 10.90 K | $57.11 M |
| 11/25/2025 | $8.60 | $8.21 (-4.53%) | $8.60 | $8.06 | 16.20 K | $55.16 M |
| 11/24/2025 | $7.85 | $8.07 (2.8%) | $8.30 | $7.85 | 13.71 K | $54.22 M |
| 11/21/2025 | $8.13 | $8.05 (-0.98%) | $8.14 | $7.90 | 5.50 K | $54.09 M |
| 11/20/2025 | $8.60 | $8.20 (-4.65%) | $8.77 | $8.12 | 9.44 K | $55.10 M |
| 11/19/2025 | $9.25 | $8.62 (-6.81%) | $9.25 | $8.62 | 9.90 K | $57.92 M |
| 11/18/2025 | $9.75 | $9.12 (-6.46%) | $9.93 | $8.55 | 30.83 K | $61.28 M |
| 11/17/2025 | $11.40 | $11.40 (0%) | $11.53 | $11.24 | 2.30 K | $76.60 M |
| 11/14/2025 | $11.25 | $11.40 (1.33%) | $11.59 | $11.25 | 3.00 K | $76.55 M |
| 11/13/2025 | $11.41 | $11.36 (-0.44%) | $11.55 | $11.36 | 1.32 K | $76.28 M |
| 11/12/2025 | $11.43 | $11.55 (1.05%) | $11.55 | $11.40 | 4.83 K | $77.56 M |
| 11/11/2025 | $11.34 | $11.36 (0.18%) | $11.40 | $11.24 | 2.52 K | $76.28 M |
| 11/10/2025 | $11.45 | $11.45 (0%) | $11.45 | $11.45 | 600 | $76.89 M |
| 11/07/2025 | $11.10 | $11.23 (1.17%) | $11.26 | $10.94 | 1.90 K | $75.41 M |
| 11/06/2025 | $11.26 | $11.20 (-0.53%) | $11.26 | $11.16 | 1.32 K | $75.21 M |
| 11/05/2025 | $11.09 | $11.26 (1.53%) | $11.26 | $11.09 | 600 | $75.61 M |
| 11/04/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 35 | $76.35 M |
| 11/03/2025 | $11.42 | $11.37 (-0.44%) | $11.42 | $11.33 | 1.90 K | $76.35 M |
| 10/31/2025 | $11.24 | $11.27 (0.27%) | $11.28 | $11.22 | 1.60 K | $75.68 M |
| 10/30/2025 | $11.27 | $11.22 (-0.44%) | $11.27 | $10.80 | 7.00 K | $75.34 M |
| 10/29/2025 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 202 | $76.55 M |
| 10/28/2025 | $11.33 | $11.39 (0.53%) | $11.44 | $11.33 | 1.82 K | $76.48 M |
| 10/27/2025 | $11.30 | $11.26 (-0.35%) | $11.30 | $11.26 | 1.90 K | $75.61 M |
| 10/24/2025 | $11.18 | $11.23 (0.45%) | $11.23 | $11.18 | 1.18 K | $75.41 M |
| 10/23/2025 | $11.07 | $11.33 (2.35%) | $11.33 | $11.07 | 500 | $76.08 M |
| 10/22/2025 | $11.10 | $11.33 (2.07%) | $11.43 | $11.08 | 3.30 K | $76.08 M |
| 10/21/2025 | $11.25 | $11.42 (1.51%) | $11.45 | $11.25 | 8.70 K | $76.69 M |
| 10/20/2025 | $11.15 | $11.22 (0.63%) | $11.22 | $11.02 | 2.40 K | $75.34 M |
| 10/17/2025 | $10.94 | $11.15 (1.92%) | $11.15 | $10.93 | 1.32 K | $74.87 M |
| 10/16/2025 | $11.07 | $11.15 (0.72%) | $11.15 | $11.01 | 1.34 K | $74.87 M |
| 10/15/2025 | $11.06 | $11.17 (0.99%) | $11.31 | $11.02 | 2.05 K | $75.01 M |
| 10/14/2025 | $10.54 | $11.14 (5.69%) | $11.44 | $10.54 | 8.53 K | $74.81 M |
| 10/13/2025 | $11.13 | $11.20 (0.63%) | $11.20 | $10.57 | 3.53 K | $75.21 M |
| 10/10/2025 | $11.18 | $11.13 (-0.45%) | $11.30 | $11.02 | 6.93 K | $74.74 M |
| 10/09/2025 | $11.29 | $11.25 (-0.35%) | $11.29 | $11.19 | 3.90 K | $75.54 M |
| 10/08/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 2.07 K | $75.88 M |
| 10/07/2025 | $11.21 | $11.30 (0.8%) | $11.30 | $11.21 | 2.10 K | $75.88 M |
| 10/06/2025 | $11.09 | $11.27 (1.62%) | $11.27 | $11.08 | 3.00 K | $75.68 M |
| 10/03/2025 | $11.00 | $11.02 (0.18%) | $11.14 | $11.00 | 8.80 K | $74.00 M |
| 10/02/2025 | $10.80 | $10.89 (0.83%) | $10.89 | $10.80 | 735 | $73.13 M |
| 10/01/2025 | $11.00 | $10.80 (-1.82%) | $11.00 | $10.80 | 837 | $72.52 M |
| 09/30/2025 | $11.00 | $10.95 (-0.45%) | $11.00 | $10.95 | 3.24 K | $73.53 M |
| 09/29/2025 | $10.81 | $10.97 (1.48%) | $10.97 | $10.81 | 1.74 K | $73.66 M |
| 09/26/2025 | $10.85 | $11.00 (1.38%) | $11.00 | $10.82 | 3.30 K | $73.87 M |
| 09/25/2025 | $10.46 | $10.80 (3.25%) | $10.80 | $10.46 | 4.80 K | $72.52 M |
| 09/24/2025 | $10.74 | $10.51 (-2.14%) | $10.79 | $10.50 | 3.52 K | $70.57 M |
| 09/23/2025 | $10.59 | $10.71 (1.13%) | $10.73 | $10.57 | 5.71 K | $71.92 M |
| 09/22/2025 | $10.39 | $10.47 (0.77%) | $10.58 | $10.39 | 14.43 K | $70.31 M |
| 09/19/2025 | $10.39 | $10.50 (1.06%) | $10.50 | $10.21 | 5.30 K | $70.51 M |
| 09/18/2025 | $10.39 | $10.31 (-0.77%) | $10.40 | $10.09 | 4.63 K | $69.23 M |
| 09/17/2025 | $10.23 | $10.29 (0.59%) | $10.40 | $10.23 | 4.80 K | $69.10 M |
| 09/16/2025 | $10.17 | $10.25 (0.79%) | $10.25 | $10.17 | 1.30 K | $68.83 M |
| 09/15/2025 | $10.20 | $10.21 (0.1%) | $10.25 | $10.06 | 4.20 K | $68.56 M |
| 09/12/2025 | $10.00 | $10.14 (1.4%) | $10.24 | $10.00 | 25.31 K | $68.09 M |
| 09/11/2025 | $10.25 | $10.10 (-1.46%) | $10.25 | $9.90 | 9.12 K | $67.82 M |
| 09/10/2025 | $10.11 | $10.14 (0.3%) | $10.24 | $10.02 | 10.50 K | $68.09 M |
| 09/09/2025 | $10.12 | $10.07 (-0.49%) | $10.25 | $10.02 | 6.40 K | $67.62 M |
| 09/08/2025 | $10.07 | $10.12 (0.5%) | $10.25 | $9.96 | 3.40 K | $67.96 M |
| 09/05/2025 | $10.00 | $10.09 (0.9%) | $10.10 | $9.96 | 3.00 K | $67.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
