5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-1.88%
3 MONTH PERFORMANCE
-26.87%
6 MONTH PERFORMANCE
-21.93%
YEAR-TO-DATE PERFORMANCE
-24.68%
1 YEAR PERFORMANCE
-21.93%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $8.61 | $8.25 (-4.18%) | $8.61 | $8.25 | 913 | $55.96 M |
| 04/25/2025 | $8.60 | $8.23 (-4.3%) | $8.60 | $8.19 | 1,600 | $55.82 M |
| 04/24/2025 | $8.25 | $8.30 (0.61%) | $8.42 | $8.24 | 1,705 | $56.30 M |
| 04/23/2025 | $8.38 | $8.43 (0.6%) | $8.43 | $8.38 | 1,000 | $57.18 M |
| 04/22/2025 | $7.83 | $8.27 (5.62%) | $8.37 | $7.83 | 5,700 | $56.09 M |
| 04/21/2025 | $8.51 | $8.37 (-1.65%) | $8.71 | $8.30 | 3,314 | $56.77 M |
| 04/17/2025 | $8.56 | $8.53 (-0.35%) | $8.70 | $8.50 | 5,033 | $57.86 M |
| 04/16/2025 | $8.65 | $8.71 (0.69%) | $8.71 | $8.39 | 3,713 | $59.08 M |
| 04/15/2025 | $8.46 | $8.50 (0.47%) | $8.50 | $8.41 | 3,925 | $57.65 M |
| 04/14/2025 | $8.25 | $8.25 (0%) | $8.29 | $8.15 | 6,245 | $55.96 M |
| 04/11/2025 | $8.15 | $8.24 (1.1%) | $8.41 | $8.15 | 4,100 | $55.89 M |
| 04/10/2025 | $8.40 | $8.39 (-0.12%) | $8.40 | $8.15 | 6,200 | $56.91 M |
| 04/09/2025 | $7.90 | $8.35 (5.7%) | $8.40 | $7.65 | 12,000 | $56.64 M |
| 04/08/2025 | $8.40 | $7.68 (-8.57%) | $8.40 | $7.65 | 10,013 | $52.09 M |
| 04/07/2025 | $8.13 | $8.13 (0%) | $8.20 | $7.81 | 20,206 | $55.14 M |
| 04/04/2025 | $8.11 | $8.22 (1.36%) | $8.43 | $8.11 | 18,900 | $55.75 M |
| 04/03/2025 | $8.23 | $8.20 (-0.36%) | $8.33 | $8.20 | 3,300 | $55.62 M |
| 04/02/2025 | $8.51 | $8.35 (-1.88%) | $8.51 | $8.20 | 12,024 | $56.64 M |
| 04/01/2025 | $8.52 | $8.45 (-0.82%) | $8.52 | $8.32 | 3,230 | $57.31 M |
| 03/31/2025 | $8.24 | $8.33 (1.09%) | $8.47 | $8.06 | 7,450 | $56.50 M |
| 03/28/2025 | $8.55 | $8.49 (-0.7%) | $8.73 | $8.49 | 6,008 | $57.58 M |
| 03/27/2025 | $8.45 | $8.52 (0.83%) | $8.52 | $8.44 | 1,732 | $57.79 M |
| 03/26/2025 | $8.69 | $8.55 (-1.61%) | $8.80 | $8.50 | 7,023 | $57.99 M |
| 03/25/2025 | $8.61 | $8.66 (0.58%) | $8.70 | $8.60 | 4,867 | $58.74 M |
| 03/24/2025 | $8.53 | $8.60 (0.82%) | $8.67 | $8.13 | 16,029 | $58.33 M |
| 03/21/2025 | $8.68 | $8.53 (-1.73%) | $8.79 | $8.34 | 9,417 | $57.86 M |
| 03/20/2025 | $8.68 | $8.66 (-0.23%) | $8.87 | $8.59 | 4,800 | $58.74 M |
| 03/19/2025 | $8.91 | $8.62 (-3.25%) | $8.91 | $8.59 | 7,928 | $58.47 M |
| 03/18/2025 | $8.62 | $8.77 (1.74%) | $8.94 | $8.51 | 58,202 | $59.48 M |
| 03/17/2025 | $8.38 | $8.63 (2.98%) | $8.74 | $8.32 | 17,000 | $58.53 M |
| 03/14/2025 | $8.52 | $8.50 (-0.23%) | $8.56 | $8.29 | 6,000 | $57.04 M |
| 03/13/2025 | $8.39 | $8.38 (-0.12%) | $8.50 | $8.07 | 49,600 | $56.23 M |
| 03/12/2025 | $8.30 | $8.56 (3.13%) | $8.66 | $8.30 | 22,107 | $57.44 M |
| 03/11/2025 | $8.60 | $8.38 (-2.56%) | $8.95 | $8.05 | 181,500 | $56.23 M |
| 03/10/2025 | $11.20 | $10.91 (-2.59%) | $11.23 | $10.78 | 28,300 | $73.21 M |
| 03/07/2025 | $11.42 | $11.28 (-1.23%) | $11.42 | $11.28 | 13,930 | $75.69 M |
| 03/06/2025 | $11.21 | $11.39 (1.61%) | $11.42 | $11.19 | 11,921 | $76.43 M |
| 03/05/2025 | $11.13 | $11.37 (2.16%) | $11.37 | $11.13 | 4,324 | $76.29 M |
| 03/04/2025 | $11.15 | $11.24 (0.81%) | $11.36 | $11.10 | 25,042 | $75.42 M |
| 03/03/2025 | $11.45 | $11.20 (-2.18%) | $11.55 | $11.09 | 17,100 | $75.15 M |
| 02/28/2025 | $11.51 | $11.58 (0.61%) | $11.75 | $11.32 | 5,500 | $77.70 M |
| 02/27/2025 | $11.32 | $11.51 (1.68%) | $11.58 | $11.32 | 4,700 | $77.23 M |
| 02/26/2025 | $11.05 | $11.50 (4.07%) | $11.50 | $11.05 | 7,000 | $77.17 M |
| 02/25/2025 | $11.17 | $11.28 (0.98%) | $11.28 | $11.05 | 7,426 | $75.69 M |
| 02/24/2025 | $11.19 | $11.23 (0.36%) | $11.30 | $10.91 | 11,240 | $75.35 M |
| 02/21/2025 | $11.25 | $11.14 (-0.98%) | $11.30 | $11.08 | 8,300 | $74.75 M |
| 02/20/2025 | $11.60 | $11.25 (-3.02%) | $11.60 | $11.05 | 11,000 | $75.49 M |
| 02/19/2025 | $11.41 | $11.54 (1.14%) | $11.54 | $11.30 | 5,548 | $77.43 M |
| 02/18/2025 | $11.26 | $11.43 (1.51%) | $11.49 | $11.01 | 6,840 | $76.70 M |
| 02/14/2025 | $11.33 | $11.35 (0.18%) | $11.56 | $11.01 | 23,000 | $76.16 M |
| 02/13/2025 | $11.38 | $11.18 (-1.76%) | $11.38 | $11.18 | 1,207 | $75.02 M |
| 02/12/2025 | $11.38 | $11.50 (1.05%) | $11.50 | $11.02 | 10,034 | $77.17 M |
| 02/11/2025 | $11.02 | $11.37 (3.18%) | $11.41 | $11.01 | 6,750 | $76.29 M |
| 02/10/2025 | $11.08 | $11.34 (2.35%) | $11.40 | $11.08 | 10,727 | $76.09 M |
| 02/07/2025 | $11.28 | $11.15 (-1.15%) | $11.28 | $11.05 | 8,300 | $74.82 M |
| 02/06/2025 | $11.28 | $11.26 (-0.18%) | $11.35 | $11.21 | 13,147 | $75.55 M |
| 02/05/2025 | $11.30 | $11.40 (0.88%) | $11.40 | $11.09 | 18,300 | $76.49 M |
| 02/04/2025 | $10.80 | $11.19 (3.61%) | $11.47 | $10.80 | 17,900 | $75.08 M |
| 02/03/2025 | $11.35 | $10.83 (-4.58%) | $11.35 | $10.58 | 24,415 | $72.67 M |
| 01/31/2025 | $11.19 | $11.14 (-0.45%) | $11.40 | $11.10 | 7,200 | $74.75 M |
| 01/30/2025 | $11.36 | $11.31 (-0.44%) | $11.42 | $11.29 | 12,900 | $75.89 M |
| 01/29/2025 | $11.40 | $11.39 (-0.09%) | $11.40 | $11.10 | 13,941 | $76.43 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.
