5 DAY PERFORMANCE
+6.07%
1 MONTH PERFORMANCE
+12.92%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+1.22%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
-13.18%
Eltek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.16 | $8.17 (0.12%) | $8.20 | $7.91 | 2.50 K | $54.90 M |
| 09/18/2026 | $8.54 | $8.00 (-6.32%) | $8.57 | $8.00 | 4.90 K | $53.76 M |
| 09/17/2026 | $8.64 | $8.57 (-0.81%) | $8.64 | $8.50 | 2.34 K | $57.59 M |
| 09/16/2026 | $8.23 | $8.42 (2.31%) | $8.85 | $8.23 | 2.90 K | $56.58 M |
| 09/15/2026 | $9.16 | $8.25 (-9.93%) | $9.24 | $8.25 | 4.13 K | $55.44 M |
| 09/14/2026 | $7.70 | $9.00 (16.88%) | $9.14 | $7.70 | 243.30 K | $60.48 M |
| 09/11/2026 | $7.69 | $8.15 (5.98%) | $8.20 | $7.69 | 7.00 K | $54.77 M |
| 09/10/2026 | $7.65 | $8.10 (5.88%) | $8.10 | $7.65 | 3.90 K | $54.43 M |
| 09/09/2026 | $8.15 | $8.15 (0%) | $8.15 | $8.15 | 112 | $54.77 M |
| 09/08/2026 | $7.74 | $8.15 (5.3%) | $8.15 | $7.74 | 1.60 K | $54.77 M |
| 09/04/2026 | $7.80 | $8.24 (5.64%) | $8.43 | $7.68 | 3.40 K | $55.37 M |
| 09/03/2026 | $8.14 | $7.81 (-4.05%) | $8.14 | $7.69 | 603 | $52.48 M |
| 09/02/2026 | $7.80 | $7.60 (-2.56%) | $8.00 | $7.60 | 2.80 K | $51.07 M |
| 09/01/2026 | $7.84 | $8.00 (2.04%) | $8.19 | $7.80 | 1.62 K | $53.76 M |
| 08/31/2026 | $8.02 | $8.05 (0.37%) | $8.10 | $8.02 | 1.30 K | $54.10 M |
| 08/28/2026 | $8.04 | $8.07 (0.37%) | $8.08 | $7.77 | 4.90 K | $54.23 M |
| 08/27/2026 | $8.50 | $7.89 (-7.18%) | $8.50 | $7.81 | 10.04 K | $53.02 M |
| 08/26/2026 | $7.85 | $7.87 (0.25%) | $8.50 | $7.85 | 3.20 K | $52.89 M |
| 08/25/2026 | $7.85 | $8.00 (1.91%) | $8.00 | $7.85 | 1.00 K | $53.76 M |
| 08/24/2026 | $8.43 | $8.05 (-4.51%) | $8.43 | $8.05 | 600 | $54.10 M |
| 08/21/2026 | $8.39 | $8.05 (-4.05%) | $8.39 | $8.05 | 300 | $54.10 M |
| 08/20/2026 | $7.93 | $8.10 (2.14%) | $8.47 | $7.93 | 1.44 K | $54.43 M |
| 08/19/2026 | $8.42 | $8.33 (-1.07%) | $8.88 | $7.83 | 4.72 K | $55.98 M |
| 08/18/2026 | $8.55 | $8.02 (-6.2%) | $9.00 | $7.83 | 15.50 K | $53.89 M |
| 08/17/2026 | $8.77 | $9.05 (3.19%) | $9.17 | $8.62 | 10.51 K | $60.82 M |
| 08/14/2026 | $8.67 | $8.62 (-0.58%) | $8.67 | $8.62 | 531 | $57.92 M |
| 08/13/2026 | $8.55 | $8.50 (-0.58%) | $8.75 | $8.40 | 7.66 K | $57.11 M |
| 08/12/2026 | $8.26 | $8.54 (3.39%) | $8.58 | $8.22 | 2.00 K | $57.38 M |
| 08/11/2026 | $8.18 | $8.58 (4.89%) | $9.26 | $8.13 | 13.50 K | $57.65 M |
| 08/10/2026 | $8.57 | $8.57 (0%) | $8.57 | $8.57 | 627 | $57.58 M |
| 08/07/2026 | $8.74 | $8.85 (1.26%) | $8.85 | $8.74 | 847 | $59.46 M |
| 08/06/2026 | $8.67 | $8.85 (2.08%) | $8.85 | $8.67 | 1.30 K | $59.46 M |
| 08/05/2026 | $8.60 | $9.13 (6.16%) | $9.75 | $8.51 | 99.80 K | $61.34 M |
| 08/04/2026 | $8.70 | $9.05 (4.02%) | $9.14 | $8.31 | 4.11 K | $60.81 M |
| 08/03/2026 | $8.80 | $8.71 (-1.02%) | $8.80 | $8.11 | 1.60 K | $58.52 M |
| 07/31/2026 | $8.24 | $8.48 (2.91%) | $8.66 | $8.24 | 600 | $56.98 M |
| 07/30/2026 | $8.49 | $8.28 (-2.47%) | $8.63 | $7.85 | 5.49 K | $55.63 M |
| 07/29/2026 | $9.02 | $8.66 (-3.99%) | $9.06 | $8.25 | 1.70 K | $58.19 M |
| 07/28/2026 | $8.62 | $8.58 (-0.46%) | $8.62 | $7.86 | 13.41 K | $57.65 M |
| 07/27/2026 | $9.90 | $9.15 (-7.58%) | $9.90 | $8.91 | 1.84 K | $61.48 M |
| 07/24/2026 | $8.90 | $8.94 (0.45%) | $9.27 | $8.90 | 3.89 K | $60.07 M |
| 07/23/2026 | $8.96 | $9.23 (3.01%) | $9.50 | $8.68 | 3.10 K | $62.02 M |
| 07/22/2026 | $8.98 | $9.48 (5.57%) | $9.60 | $8.54 | 113.26 K | $63.70 M |
| 07/21/2026 | $8.53 | $8.57 (0.47%) | $9.32 | $8.51 | 1.90 K | $57.58 M |
| 07/20/2026 | $8.76 | $8.52 (-2.74%) | $9.30 | $8.52 | 1.00 K | $57.25 M |
| 07/17/2026 | $8.47 | $8.99 (6.14%) | $9.25 | $8.47 | 3.11 K | $60.40 M |
| 07/16/2026 | $8.57 | $8.65 (0.93%) | $9.40 | $8.56 | 2.25 K | $58.12 M |
| 07/15/2026 | $8.75 | $8.69 (-0.69%) | $9.60 | $8.69 | 1.80 K | $58.39 M |
| 07/14/2026 | $9.00 | $8.85 (-1.67%) | $9.00 | $8.77 | 1.43 K | $59.46 M |
| 07/13/2026 | $8.56 | $8.78 (2.57%) | $8.86 | $8.56 | 4.01 K | $58.99 M |
| 07/10/2026 | $9.53 | $9.00 (-5.56%) | $9.53 | $8.72 | 1.50 K | $60.47 M |
| 07/09/2026 | $8.53 | $8.72 (2.23%) | $9.26 | $8.43 | 4.30 K | $58.59 M |
| 07/08/2026 | $8.42 | $8.67 (2.97%) | $9.20 | $8.42 | 1.80 K | $58.25 M |
| 07/07/2026 | $8.93 | $8.51 (-4.7%) | $9.20 | $8.50 | 8.32 K | $57.18 M |
| 07/06/2026 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 82 | $62.49 M |
| 07/02/2026 | $9.10 | $9.30 (2.2%) | $9.30 | $9.10 | 541 | $62.49 M |
| 07/01/2026 | $9.15 | $9.42 (2.95%) | $9.42 | $9.15 | 900 | $63.29 M |
| 06/30/2026 | $9.48 | $9.50 (0.21%) | $9.50 | $9.05 | 2.40 K | $63.83 M |
| 06/29/2026 | $9.26 | $9.12 (-1.51%) | $9.26 | $9.12 | 900 | $61.28 M |
| 06/26/2026 | $9.62 | $9.30 (-3.33%) | $9.62 | $9.10 | 602 | $62.49 M |
| 06/25/2026 | $9.50 | $9.17 (-3.47%) | $9.50 | $8.91 | 644 | $61.61 M |
| 06/24/2026 | $9.80 | $9.15 (-6.63%) | $9.80 | $8.91 | 11.50 K | $61.48 M |
| 06/23/2026 | $9.62 | $9.45 (-1.77%) | $9.62 | $9.45 | 1.62 K | $63.49 M |
| 06/22/2026 | $9.62 | $9.47 (-1.56%) | $9.62 | $9.20 | 800 | $63.63 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.
