5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
+7.59%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-25.27%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $10.95 | $11.00 (0.46%) | $11.06 | $10.95 | 9,580 | $73.81 M |
| 01/13/2025 | $10.79 | $10.72 (-0.65%) | $11.07 | $10.72 | 18,400 | $71.93 M |
| 01/10/2025 | $11.45 | $11.06 (-3.41%) | $11.45 | $10.82 | 9,300 | $74.21 M |
| 01/08/2025 | $11.16 | $11.33 (1.52%) | $11.47 | $11.15 | 11,500 | $76.02 M |
| 01/07/2025 | $11.25 | $11.24 (-0.09%) | $11.40 | $11.15 | 10,500 | $75.42 M |
| 01/06/2025 | $10.89 | $11.24 (3.21%) | $11.44 | $10.89 | 25,200 | $75.42 M |
| 01/03/2025 | $10.94 | $11.02 (0.73%) | $11.04 | $10.79 | 10,410 | $73.94 M |
| 01/02/2025 | $11.18 | $11.10 (-0.72%) | $11.20 | $10.76 | 9,300 | $74.48 M |
| 12/31/2024 | $11.01 | $11.06 (0.45%) | $11.10 | $10.64 | 10,845 | $74.21 M |
| 12/30/2024 | $11.00 | $11.00 (0%) | $11.19 | $10.85 | 20,601 | $73.81 M |
| 12/27/2024 | $11.09 | $11.04 (-0.45%) | $11.27 | $11.00 | 16,400 | $74.08 M |
| 12/26/2024 | $10.80 | $11.05 (2.31%) | $11.50 | $10.80 | 31,709 | $74.15 M |
| 12/24/2024 | $10.68 | $11.00 (3%) | $11.00 | $10.47 | 12,600 | $73.81 M |
| 12/23/2024 | $10.75 | $10.72 (-0.28%) | $10.75 | $10.51 | 13,445 | $71.93 M |
| 12/20/2024 | $10.71 | $10.81 (0.93%) | $10.90 | $10.61 | 20,705 | $72.54 M |
| 12/19/2024 | $10.37 | $10.80 (4.15%) | $11.00 | $10.37 | 47,327 | $72.47 M |
| 12/18/2024 | $10.99 | $10.41 (-5.28%) | $10.99 | $10.40 | 15,000 | $69.85 M |
| 12/17/2024 | $10.89 | $11.00 (1.01%) | $11.06 | $10.72 | 32,200 | $73.81 M |
| 12/16/2024 | $10.51 | $11.00 (4.66%) | $11.11 | $10.51 | 32,400 | $73.81 M |
| 12/13/2024 | $10.95 | $11.02 (0.64%) | $11.17 | $10.85 | 9,400 | $73.94 M |
| 12/12/2024 | $10.95 | $11.03 (0.73%) | $11.10 | $10.84 | 12,000 | $74.01 M |
| 12/11/2024 | $11.13 | $11.02 (-0.99%) | $11.13 | $10.82 | 10,200 | $73.94 M |
| 12/10/2024 | $10.61 | $11.14 (5%) | $11.14 | $10.56 | 19,233 | $74.75 M |
| 12/09/2024 | $10.49 | $10.61 (1.14%) | $10.80 | $9.91 | 82,900 | $71.19 M |
| 12/06/2024 | $11.81 | $10.68 (-9.57%) | $11.96 | $10.52 | 76,509 | $71.66 M |
| 12/05/2024 | $11.15 | $11.79 (5.74%) | $11.87 | $10.77 | 33,000 | $79.11 M |
| 12/04/2024 | $10.68 | $11.11 (4.03%) | $11.18 | $10.68 | 24,200 | $74.55 M |
| 12/03/2024 | $10.63 | $10.70 (0.66%) | $10.84 | $10.28 | 27,409 | $71.80 M |
| 12/02/2024 | $10.95 | $10.64 (-2.83%) | $11.00 | $10.64 | 33,700 | $71.39 M |
| 11/29/2024 | $10.83 | $11.04 (1.94%) | $11.11 | $10.83 | 3,220 | $74.08 M |
| 11/27/2024 | $11.10 | $11.01 (-0.81%) | $11.26 | $11.01 | 8,900 | $73.88 M |
| 11/26/2024 | $10.98 | $11.04 (0.55%) | $11.10 | $10.97 | 7,185 | $74.08 M |
| 11/25/2024 | $10.93 | $10.92 (-0.09%) | $11.25 | $10.84 | 14,100 | $73.27 M |
| 11/22/2024 | $11.14 | $11.05 (-0.81%) | $11.45 | $10.88 | 22,200 | $74.15 M |
| 11/21/2024 | $11.65 | $10.93 (-6.18%) | $11.65 | $10.82 | 50,600 | $73.34 M |
| 11/20/2024 | $11.56 | $11.63 (0.61%) | $11.71 | $11.19 | 23,413 | $78.04 M |
| 11/19/2024 | $11.24 | $11.65 (3.65%) | $12.00 | $11.20 | 91,800 | $78.17 M |
| 11/18/2024 | $10.89 | $11.24 (3.21%) | $11.45 | $10.89 | 34,210 | $75.42 M |
| 11/15/2024 | $11.03 | $11.01 (-0.18%) | $11.12 | $10.83 | 15,407 | $75.17 M |
| 11/14/2024 | $11.10 | $11.06 (-0.36%) | $11.18 | $11.05 | 7,941 | $75.51 M |
| 11/13/2024 | $10.76 | $11.17 (3.81%) | $11.20 | $10.76 | 16,134 | $76.26 M |
| 11/12/2024 | $10.85 | $11.00 (1.38%) | $11.00 | $10.60 | 19,529 | $75.10 M |
| 11/11/2024 | $10.60 | $10.88 (2.64%) | $10.88 | $10.60 | 9,170 | $74.28 M |
| 11/08/2024 | $10.85 | $10.72 (-1.2%) | $10.91 | $10.56 | 11,517 | $71.92 M |
| 11/07/2024 | $10.95 | $11.00 (0.46%) | $11.00 | $10.87 | 14,000 | $73.79 M |
| 11/06/2024 | $10.72 | $10.81 (0.84%) | $10.88 | $10.70 | 6,389 | $72.52 M |
| 11/05/2024 | $10.82 | $10.66 (-1.48%) | $10.90 | $10.66 | 10,900 | $71.51 M |
| 11/04/2024 | $10.59 | $10.86 (2.55%) | $10.86 | $10.55 | 19,637 | $72.85 M |
| 11/01/2024 | $10.59 | $10.79 (1.89%) | $10.83 | $10.56 | 10,200 | $72.38 M |
| 10/31/2024 | $10.63 | $10.79 (1.51%) | $10.84 | $10.54 | 16,300 | $72.38 M |
| 10/30/2024 | $10.60 | $10.76 (1.51%) | $10.76 | $10.60 | 10,800 | $72.18 M |
| 10/29/2024 | $10.64 | $10.67 (0.28%) | $10.69 | $10.40 | 13,233 | $71.58 M |
| 10/28/2024 | $10.45 | $10.55 (0.96%) | $10.68 | $10.33 | 34,700 | $70.77 M |
| 10/25/2024 | $10.45 | $10.44 (-0.1%) | $10.45 | $10.35 | 3,131 | $70.04 M |
| 10/24/2024 | $10.45 | $10.37 (-0.77%) | $10.46 | $10.27 | 10,200 | $69.57 M |
| 10/23/2024 | $10.40 | $10.48 (0.77%) | $10.57 | $10.27 | 9,430 | $70.31 M |
| 10/22/2024 | $10.50 | $10.49 (-0.1%) | $10.55 | $10.45 | 3,540 | $70.37 M |
| 10/21/2024 | $10.50 | $10.56 (0.57%) | $10.72 | $10.50 | 22,141 | $70.84 M |
| 10/18/2024 | $10.52 | $10.31 (-2%) | $10.60 | $10.31 | 9,100 | $69.16 M |
| 10/17/2024 | $10.41 | $10.69 (2.69%) | $10.80 | $10.23 | 21,100 | $71.71 M |
| 10/16/2024 | $10.72 | $10.50 (-2.05%) | $10.72 | $10.48 | 17,719 | $70.44 M |
| 10/15/2024 | $10.58 | $10.69 (1.04%) | $10.70 | $10.51 | 24,825 | $71.71 M |