5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
+10.32%
6 MONTH PERFORMANCE
+7.57%
YEAR-TO-DATE PERFORMANCE
+5.09%
1 YEAR PERFORMANCE
-10.36%
Eltek Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $9.89 | $9.41 (-4.85%) | $9.89 | $9.34 | 4.22 K | $63.23 M |
| 06/17/2026 | $9.48 | $9.30 (-1.9%) | $9.48 | $9.20 | 5.61 K | $62.49 M |
| 06/16/2026 | $9.55 | $9.50 (-0.52%) | $9.70 | $9.15 | 12.50 K | $63.83 M |
| 06/15/2026 | $9.16 | $9.67 (5.57%) | $9.71 | $9.16 | 13.30 K | $64.97 M |
| 06/12/2026 | $9.90 | $9.35 (-5.56%) | $9.90 | $9.15 | 3.02 K | $62.82 M |
| 06/11/2026 | $9.28 | $9.11 (-1.83%) | $9.48 | $8.90 | 11.03 K | $61.21 M |
| 06/10/2026 | $9.16 | $8.89 (-2.95%) | $9.16 | $8.89 | 2.60 K | $59.73 M |
| 06/09/2026 | $9.20 | $8.88 (-3.48%) | $9.56 | $8.88 | 4.50 K | $59.66 M |
| 06/08/2026 | $8.99 | $9.11 (1.33%) | $9.50 | $8.99 | 5.44 K | $61.21 M |
| 06/05/2026 | $9.38 | $8.89 (-5.22%) | $10.32 | $8.89 | 8.20 K | $59.73 M |
| 06/04/2026 | $9.70 | $9.48 (-2.27%) | $10.21 | $9.19 | 17.04 K | $63.70 M |
| 06/03/2026 | $9.94 | $9.69 (-2.52%) | $10.41 | $9.69 | 6.00 K | $65.11 M |
| 06/02/2026 | $9.48 | $10.14 (6.96%) | $10.52 | $9.48 | 23.32 K | $68.13 M |
| 06/01/2026 | $9.35 | $9.47 (1.28%) | $9.50 | $9.25 | 11.60 K | $63.63 M |
| 05/29/2026 | $9.15 | $9.34 (2.08%) | $9.34 | $8.90 | 9.91 K | $62.76 M |
| 05/28/2026 | $8.85 | $9.23 (4.29%) | $9.50 | $8.79 | 40.60 K | $62.02 M |
| 05/27/2026 | $8.62 | $8.74 (1.39%) | $8.85 | $8.62 | 5.40 K | $58.72 M |
| 05/26/2026 | $8.32 | $8.65 (3.97%) | $9.22 | $8.32 | 12.43 K | $58.12 M |
| 05/22/2026 | $7.92 | $8.38 (5.81%) | $8.64 | $7.92 | 9.92 K | $56.31 M |
| 05/21/2026 | $7.90 | $7.90 (0%) | $8.00 | $7.89 | 8.42 K | $53.08 M |
| 05/20/2026 | $8.46 | $7.90 (-6.62%) | $8.46 | $7.90 | 500 | $53.08 M |
| 05/19/2026 | $7.76 | $7.89 (1.68%) | $8.08 | $7.76 | 4.10 K | $53.01 M |
| 05/18/2026 | $8.00 | $8.09 (1.12%) | $8.21 | $8.00 | 3.00 K | $54.36 M |
| 05/15/2026 | $8.30 | $8.01 (-3.49%) | $8.30 | $8.01 | 1.43 K | $53.82 M |
| 05/14/2026 | $9.67 | $8.43 (-12.82%) | $9.67 | $8.19 | 26.20 K | $56.64 M |
| 05/13/2026 | $7.54 | $7.75 (2.79%) | $8.00 | $7.30 | 20.92 K | $52.07 M |
| 05/12/2026 | $7.93 | $8.15 (2.77%) | $8.49 | $7.93 | 18.73 K | $54.76 M |
| 05/11/2026 | $8.20 | $7.96 (-2.93%) | $8.20 | $7.93 | 8.24 K | $53.48 M |
| 05/08/2026 | $8.08 | $8.07 (-0.12%) | $8.24 | $7.93 | 7.40 K | $54.22 M |
| 05/07/2026 | $8.05 | $8.24 (2.36%) | $8.41 | $7.97 | 5.70 K | $55.36 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.
