5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
+9.52%
3 MONTH PERFORMANCE
+7.57%
6 MONTH PERFORMANCE
-18.84%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
-2.88%
Eltek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.43 | $8.40 (-0.36%) | $8.43 | $8.29 | 506 | |
| 05/05/2026 | $7.97 | $8.45 (6.02%) | $8.46 | $7.97 | 1.90 K | $56.78 M |
| 05/04/2026 | $8.42 | $8.43 (0.12%) | $8.43 | $8.42 | 1.54 K | $56.65 M |
| 05/01/2026 | $8.67 | $8.83 (1.85%) | $8.83 | $8.26 | 2.04 K | $59.34 M |
| 04/30/2026 | $8.75 | $8.80 (0.57%) | $8.80 | $8.23 | 9.51 K | $59.14 M |
| 04/29/2026 | $8.88 | $8.88 (0%) | $8.88 | $8.88 | 0 | $59.67 M |
| 04/28/2026 | $8.62 | $8.88 (3.02%) | $8.88 | $8.62 | 330 | $59.67 M |
| 04/27/2026 | $8.51 | $8.88 (4.35%) | $8.88 | $8.50 | 1.50 K | $59.67 M |
| 04/24/2026 | $8.70 | $8.69 (-0.11%) | $8.70 | $8.45 | 1.40 K | $58.40 M |
| 04/23/2026 | $8.69 | $8.61 (-0.92%) | $8.69 | $8.35 | 2.10 K | $57.86 M |
| 04/22/2026 | $8.68 | $8.68 (0%) | $8.68 | $8.68 | 4.14 K | $58.33 M |
| 04/21/2026 | $8.25 | $8.26 (0.12%) | $8.30 | $8.25 | 900 | $55.51 M |
| 04/20/2026 | $8.27 | $8.20 (-0.85%) | $8.35 | $8.12 | 1.43 K | $55.10 M |
| 04/17/2026 | $8.40 | $8.35 (-0.6%) | $8.57 | $8.35 | 2.34 K | $56.11 M |
| 04/16/2026 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 1.50 K | $56.85 M |
| 04/15/2026 | $8.15 | $8.19 (0.49%) | $8.46 | $8.11 | 2.40 K | $55.04 M |
| 04/14/2026 | $8.07 | $8.45 (4.71%) | $8.68 | $8.00 | 7.32 K | $56.78 M |
| 04/13/2026 | $8.27 | $8.20 (-0.85%) | $8.42 | $8.20 | 2.40 K | $55.10 M |
| 04/10/2026 | $7.90 | $8.05 (1.9%) | $8.18 | $7.90 | 4.32 K | $54.10 M |
| 04/09/2026 | $7.98 | $7.93 (-0.63%) | $7.98 | $7.85 | 2.71 K | $53.29 M |
| 04/08/2026 | $8.13 | $8.10 (-0.37%) | $8.13 | $7.80 | 9.92 K | $54.43 M |
| 04/07/2026 | $8.05 | $8.10 (0.62%) | $8.19 | $8.05 | 1.70 K | $54.43 M |
| 04/06/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 162 | $55.78 M |
| 04/02/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 57 | $55.78 M |
| 04/01/2026 | $7.73 | $8.30 (7.37%) | $8.50 | $7.73 | 2.60 K | $55.78 M |
| 03/31/2026 | $8.15 | $8.01 (-1.72%) | $8.26 | $7.91 | 5.20 K | $53.83 M |
| 03/30/2026 | $8.79 | $8.15 (-7.28%) | $8.79 | $7.94 | 3.64 K | $54.77 M |
| 03/27/2026 | $7.98 | $8.34 (4.51%) | $8.61 | $7.98 | 4.70 K | $56.04 M |
| 03/26/2026 | $8.33 | $8.24 (-1.08%) | $8.35 | $8.12 | 4.70 K | $55.37 M |
| 03/25/2026 | $8.68 | $8.50 (-2.07%) | $8.68 | $8.36 | 3.70 K | $57.12 M |
| 03/24/2026 | $8.63 | $8.75 (1.39%) | $8.79 | $8.60 | 933 | $58.80 M |
| 03/23/2026 | $8.93 | $8.84 (-1.01%) | $8.93 | $8.54 | 12.21 K | $59.40 M |
| 03/20/2026 | $8.98 | $8.98 (0%) | $8.98 | $8.98 | 222 | $60.35 M |
| 03/19/2026 | $9.04 | $9.04 (0%) | $9.04 | $9.04 | 200 | $60.75 M |
| 03/18/2026 | $9.09 | $9.06 (-0.33%) | $9.23 | $9.06 | 6.41 K | $60.88 M |
| 03/17/2026 | $9.18 | $9.20 (0.22%) | $9.20 | $9.18 | 2.30 K | $61.82 M |
| 03/16/2026 | $9.10 | $9.17 (0.77%) | $9.19 | $9.00 | 805 | $61.62 M |
| 03/13/2026 | $9.14 | $9.14 (0%) | $9.14 | $9.14 | 2 | $61.42 M |
| 03/12/2026 | $8.88 | $9.14 (2.93%) | $9.14 | $8.88 | 2.70 K | $61.42 M |
| 03/11/2026 | $9.18 | $9.18 (0%) | $9.18 | $9.18 | 432 | $61.69 M |
| 03/10/2026 | $9.17 | $9.10 (-0.76%) | $9.17 | $9.07 | 2.31 K | $61.15 M |
| 03/09/2026 | $9.45 | $9.15 (-3.17%) | $9.45 | $8.93 | 9.00 K | $61.49 M |
| 03/06/2026 | $8.70 | $9.20 (5.75%) | $9.20 | $8.70 | 7.70 K | $61.81 M |
| 03/05/2026 | $8.99 | $8.98 (-0.11%) | $8.99 | $8.81 | 2.24 K | $60.34 M |
| 03/04/2026 | $8.99 | $8.85 (-1.56%) | $8.99 | $8.60 | 2.55 K | $59.46 M |
| 03/03/2026 | $9.00 | $8.75 (-2.78%) | $9.00 | $8.60 | 6.51 K | $58.79 M |
| 03/02/2026 | $8.76 | $8.80 (0.46%) | $8.93 | $8.65 | 11.91 K | $59.13 M |
| 02/27/2026 | $8.80 | $8.99 (2.16%) | $8.99 | $8.80 | 700 | $60.40 M |
| 02/26/2026 | $8.86 | $8.78 (-0.9%) | $8.86 | $8.77 | 1.10 K | $58.99 M |
| 02/25/2026 | $8.92 | $9.01 (1.01%) | $9.14 | $8.86 | 7.00 K | $60.54 M |
| 02/24/2026 | $8.45 | $8.78 (3.91%) | $8.83 | $8.45 | 1.32 K | $58.99 M |
| 02/23/2026 | $8.80 | $8.72 (-0.91%) | $8.80 | $8.72 | 1.11 K | $58.59 M |
| 02/20/2026 | $8.84 | $8.80 (-0.45%) | $8.92 | $8.54 | 1.32 K | $59.13 M |
| 02/19/2026 | $8.52 | $8.75 (2.7%) | $8.79 | $8.42 | 6.31 K | $58.79 M |
| 02/18/2026 | $8.46 | $8.44 (-0.24%) | $8.50 | $8.25 | 14.20 K | $56.71 M |
| 02/17/2026 | $8.70 | $8.40 (-3.45%) | $8.90 | $8.36 | 12.54 K | $56.44 M |
| 02/13/2026 | $8.54 | $8.70 (1.87%) | $8.79 | $8.39 | 6.32 K | $58.46 M |
| 02/12/2026 | $8.62 | $8.76 (1.62%) | $8.92 | $8.55 | 14.94 K | $58.86 M |
| 02/11/2026 | $9.10 | $8.61 (-5.38%) | $9.27 | $8.60 | 30.00 K | $57.85 M |
| 02/10/2026 | $8.92 | $9.18 (2.91%) | $9.20 | $8.62 | 17.62 K | $61.68 M |
| 02/09/2026 | $8.71 | $8.68 (-0.34%) | $9.48 | $8.32 | 788.13 K | $58.32 M |
| 02/06/2026 | $8.56 | $8.45 (-1.29%) | $8.76 | $8.38 | 17.00 K | $56.78 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.
