Skip to main content
ELTK logo

Eltek Ltd.

ELTKNASDAQTechnologyElectronic Components

$6.59Today:- (-)1Y −42.63%

As of Oct 23, 2026 close

Market cap
$44.71M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.60$11.59
Volume (live)
-
Avg. volume (3M)
11.08K

Eltek (ELTK) Historical Stock Prices

Analyze Eltek (ELTK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Eltek (ELTK) Interactive Price Chart

Interactive historical price chart showing Eltek stock price movements and trends across multiple time periods.

Loading chart...

ELTK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ELTK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.606.606.596.596.59974
Oct 22, 20266.616.616.386.506.502.25K
Oct 21, 20266.606.606.606.606.60N/A
Oct 20, 20266.806.946.596.596.595.56K
Oct 19, 20266.756.996.756.996.997.10K
Oct 16, 20266.716.806.716.806.80908
Oct 15, 20267.137.136.796.796.797.10K
Oct 14, 20267.287.407.147.207.206.00K
Oct 13, 20267.617.617.007.507.508.26K
Oct 12, 20267.617.707.597.707.708.40K
Oct 9, 20267.687.687.687.687.681.28K
Oct 8, 20267.787.787.757.767.761.09K
Oct 7, 20268.008.008.008.008.00N/A
Oct 6, 20268.008.007.858.008.008.15K
Oct 5, 20267.657.787.657.787.782.54K
Oct 2, 20267.907.997.907.977.97484
Oct 1, 20267.837.977.837.837.83439
Sep 30, 20267.957.957.877.877.87960
Sep 29, 20268.158.158.158.158.15N/A
Sep 28, 20267.898.337.898.158.155.38K
Sep 25, 20268.128.128.128.128.12N/A
Sep 24, 20268.368.368.128.128.12679
Sep 23, 20268.268.668.188.188.182.32K
Sep 22, 20268.528.528.198.268.262.57K
Sep 21, 20268.158.208.148.178.172.51K
Sep 18, 20268.548.578.008.008.004.86K
Sep 17, 20268.648.648.508.578.572.33K
Sep 16, 20268.238.858.238.428.422.89K
Sep 15, 20269.169.248.258.258.254.13K
Sep 14, 20267.709.147.709.009.00243.19K
Sep 11, 20267.698.207.698.158.156.95K
Sep 10, 20267.658.107.658.108.103.90K
Sep 9, 20268.158.158.158.158.15N/A
Sep 8, 20267.748.157.748.158.151.59K
Sep 4, 20267.808.437.688.248.243.36K
Sep 3, 20268.148.147.697.817.81603
Sep 2, 20267.808.007.607.607.602.79K
Sep 1, 20267.848.197.808.008.001.50K
Aug 31, 20268.028.108.028.058.051.30K
Aug 28, 20268.048.087.778.078.074.85K
Aug 27, 20268.508.507.817.897.8910.04K
Aug 26, 20267.858.507.857.877.873.17K
Aug 25, 20267.858.007.858.008.00985
Aug 24, 20268.438.438.058.058.05553
Aug 21, 20268.398.398.058.058.05250
Aug 20, 20267.938.477.938.108.101.44K
Aug 19, 20268.428.887.838.338.334.72K
Aug 18, 20268.559.007.838.028.0215.50K
Aug 17, 20268.779.178.629.059.0510.51K
Aug 14, 20268.678.678.628.628.62531
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.