5 DAY PERFORMANCE
-2.43%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
+27.25%
6 MONTH PERFORMANCE
-5.08%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
+9.99%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $10.29 | $10.29 (0%) | $10.45 | $10.29 | 3.60 K | $69.09 M |
| 07/02/2025 | $10.30 | $10.39 (0.87%) | $10.51 | $10.17 | 5.10 K | $69.76 M |
| 07/01/2025 | $10.82 | $10.30 (-4.81%) | $11.69 | $10.20 | 194.51 K | $69.15 M |
| 06/30/2025 | $10.28 | $10.72 (4.28%) | $10.72 | $10.28 | 10.61 K | $71.97 M |
| 06/27/2025 | $10.61 | $10.50 (-1.04%) | $10.74 | $10.27 | 36.50 K | $70.50 M |
| 06/26/2025 | $10.50 | $10.68 (1.71%) | $10.97 | $10.50 | 16.70 K | $71.71 M |
| 06/25/2025 | $10.31 | $10.43 (1.16%) | $10.81 | $10.22 | 27.31 K | $70.03 M |
| 06/24/2025 | $10.07 | $10.12 (0.5%) | $10.54 | $10.07 | 24.97 K | $67.95 M |
| 06/23/2025 | $10.79 | $10.13 (-6.12%) | $12.19 | $8.42 | 278.92 K | $68.01 M |
| 06/20/2025 | $10.33 | $10.82 (4.74%) | $10.82 | $10.33 | 22.60 K | $72.63 M |
| 06/18/2025 | $10.37 | $10.35 (-0.19%) | $10.55 | $10.29 | 18.20 K | $69.48 M |
| 06/17/2025 | $10.40 | $10.46 (0.58%) | $10.55 | $10.13 | 25.30 K | $70.22 M |
| 06/16/2025 | $10.57 | $10.41 (-1.51%) | $10.57 | $10.32 | 23.79 K | $69.88 M |
| 06/13/2025 | $10.00 | $10.15 (1.5%) | $10.63 | $10.00 | 26.43 K | $68.14 M |
| 06/12/2025 | $9.76 | $10.04 (2.87%) | $10.09 | $9.76 | 2.80 K | $67.40 M |
| 06/11/2025 | $9.92 | $9.87 (-0.5%) | $10.10 | $9.87 | 6.82 K | $66.26 M |
| 06/10/2025 | $9.92 | $9.84 (-0.81%) | $10.18 | $9.84 | 1.52 K | $66.06 M |
| 06/09/2025 | $10.07 | $9.94 (-1.29%) | $10.07 | $9.82 | 4.60 K | $66.73 M |
| 06/06/2025 | $9.93 | $10.05 (1.21%) | $10.20 | $9.93 | 3.05 K | $67.47 M |
| 06/05/2025 | $9.96 | $9.82 (-1.41%) | $10.09 | $9.76 | 22.70 K | $65.92 M |
| 06/04/2025 | $10.18 | $9.92 (-2.55%) | $10.50 | $9.91 | 35.80 K | $66.59 M |
| 06/03/2025 | $10.29 | $10.13 (-1.55%) | $10.40 | $10.08 | 9.26 K | $68.00 M |
| 06/02/2025 | $10.11 | $10.40 (2.87%) | $10.49 | $10.11 | 2.03 K | $69.82 M |
| 05/30/2025 | $9.91 | $10.15 (2.42%) | $10.28 | $9.91 | 6.60 K | $68.14 M |
| 05/29/2025 | $10.35 | $10.26 (-0.87%) | $10.35 | $10.00 | 8.20 K | $68.88 M |
| 05/28/2025 | $9.90 | $10.35 (4.55%) | $10.50 | $9.90 | 7.53 K | $69.48 M |
| 05/27/2025 | $10.20 | $10.01 (-1.86%) | $10.49 | $9.91 | 15.90 K | $67.20 M |
| 05/23/2025 | $9.74 | $10.01 (2.77%) | $10.01 | $9.74 | 900 | $67.20 M |
| 05/22/2025 | $9.91 | $9.90 (-0.1%) | $10.21 | $9.86 | 25.00 K | $66.46 M |
| 05/21/2025 | $9.90 | $10.00 (1.01%) | $10.48 | $9.90 | 13.10 K | $67.13 M |
| 05/20/2025 | $10.25 | $9.90 (-3.41%) | $10.25 | $9.81 | 70.98 K | $66.46 M |
| 05/19/2025 | $9.67 | $9.93 (2.69%) | $10.55 | $9.67 | 12.10 K | $66.66 M |
| 05/16/2025 | $10.75 | $10.60 (-1.4%) | $11.16 | $10.59 | 17.22 K | $71.16 M |
| 05/15/2025 | $10.94 | $10.92 (-0.18%) | $11.18 | $10.75 | 14.61 K | $73.31 M |
| 05/14/2025 | $10.75 | $11.04 (2.7%) | $11.08 | $10.72 | 11.00 K | $74.11 M |
| 05/13/2025 | $11.19 | $10.88 (-2.77%) | $11.19 | $10.83 | 8.63 K | $73.04 M |
| 05/12/2025 | $10.62 | $11.20 (5.46%) | $11.20 | $10.50 | 28.50 K | $75.19 M |
| 05/09/2025 | $10.38 | $10.74 (3.47%) | $10.84 | $10.38 | 10.30 K | $72.10 M |
| 05/08/2025 | $9.54 | $10.40 (9.01%) | $10.75 | $9.54 | 43.00 K | $69.82 M |
| 05/07/2025 | $9.12 | $9.99 (9.54%) | $10.10 | $8.86 | 85.80 K | $67.06 M |
| 05/06/2025 | $8.79 | $9.36 (6.48%) | $9.50 | $8.79 | 45.40 K | $62.83 M |
| 05/05/2025 | $8.46 | $8.90 (5.2%) | $9.08 | $8.46 | 30.80 K | $59.75 M |
| 05/02/2025 | $8.29 | $8.53 (2.9%) | $8.56 | $8.29 | 7.83 K | $57.26 M |
| 05/01/2025 | $8.26 | $8.25 (-0.12%) | $8.27 | $8.25 | 1.40 K | $55.38 M |
| 04/30/2025 | $8.25 | $8.25 (0%) | $8.33 | $8.25 | 2.00 K | $55.38 M |
| 04/29/2025 | $8.35 | $8.25 (-1.2%) | $8.35 | $8.15 | 7.50 K | $55.38 M |
| 04/28/2025 | $8.61 | $8.25 (-4.18%) | $8.61 | $8.25 | 913 | $55.38 M |
| 04/25/2025 | $8.60 | $8.23 (-4.3%) | $8.60 | $8.19 | 1.60 K | $55.82 M |
| 04/24/2025 | $8.25 | $8.30 (0.61%) | $8.42 | $8.24 | 1.71 K | $56.30 M |
| 04/23/2025 | $8.38 | $8.43 (0.6%) | $8.43 | $8.38 | 1.00 K | $57.18 M |
| 04/22/2025 | $7.83 | $8.27 (5.62%) | $8.37 | $7.83 | 5.70 K | $56.09 M |
| 04/21/2025 | $8.51 | $8.37 (-1.65%) | $8.71 | $8.30 | 3.31 K | $56.77 M |
| 04/17/2025 | $8.56 | $8.53 (-0.35%) | $8.70 | $8.50 | 5.03 K | $57.86 M |
| 04/16/2025 | $8.65 | $8.71 (0.69%) | $8.71 | $8.39 | 3.71 K | $59.08 M |
| 04/15/2025 | $8.46 | $8.50 (0.47%) | $8.50 | $8.41 | 3.93 K | $57.65 M |
| 04/14/2025 | $8.25 | $8.25 (0%) | $8.29 | $8.15 | 6.25 K | $55.96 M |
| 04/11/2025 | $8.15 | $8.24 (1.1%) | $8.41 | $8.15 | 4.10 K | $55.89 M |
| 04/10/2025 | $8.40 | $8.39 (-0.12%) | $8.40 | $8.15 | 6.20 K | $56.91 M |
| 04/09/2025 | $7.90 | $8.35 (5.7%) | $8.40 | $7.65 | 12.00 K | $56.64 M |
| 04/08/2025 | $8.40 | $7.68 (-8.57%) | $8.40 | $7.65 | 10.01 K | $52.09 M |
| 04/07/2025 | $8.13 | $8.13 (0%) | $8.20 | $7.81 | 20.21 K | $55.14 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.
