5 DAY PERFORMANCE
-3.53%
1 MONTH PERFORMANCE
-27.14%
3 MONTH PERFORMANCE
-25.68%
6 MONTH PERFORMANCE
-21.85%
YEAR-TO-DATE PERFORMANCE
-25.95%
1 YEAR PERFORMANCE
-22.88%
Eltek Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $8.23 | $8.20 (-0.36%) | $8.33 | $8.20 | 3,295 | $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 |
| 01/28/2025 | $11.00 | $11.27 (2.45%) | $11.27 | $11.00 | 5,402 | $75.62 M |
| 01/27/2025 | $10.93 | $11.16 (2.1%) | $11.30 | $10.91 | 7,100 | $74.88 M |
| 01/24/2025 | $11.35 | $11.40 (0.44%) | $11.45 | $11.12 | 5,200 | $76.49 M |
| 01/23/2025 | $11.34 | $11.25 (-0.79%) | $11.40 | $11.23 | 3,500 | $75.49 M |
| 01/22/2025 | $11.17 | $11.32 (1.34%) | $11.45 | $11.16 | 8,900 | $75.96 M |
| 01/21/2025 | $11.10 | $11.39 (2.61%) | $11.45 | $11.10 | 12,700 | $76.43 M |
| 01/17/2025 | $11.10 | $11.07 (-0.27%) | $11.15 | $11.04 | 3,404 | $74.28 M |
| 01/16/2025 | $10.96 | $11.35 (3.56%) | $11.35 | $10.96 | 6,223 | $76.16 M |
| 01/15/2025 | $10.86 | $11.07 (1.93%) | $11.18 | $10.86 | 18,540 | $74.28 M |
| 01/14/2025 | $10.95 | $11.00 (0.46%) | $11.06 | $10.95 | 9,600 | $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 |
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.
