NASDAQ:ELTK | Historical Stock Price | ELTEK LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-01-22 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.31$2.48$4.68$8.83$16.68$31.501997-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.03$5.0320,700——
2020-12-30$4.93$4.9327,800——
2020-12-29$4.79$4.7939,600——
2020-12-28$4.92$4.92318,100——
2020-12-24$4.70$4.709,600——
2020-12-23$4.81$4.8115,800——
2020-12-22$4.77$4.7715,800——
2020-12-21$4.72$4.7215,100——
2020-12-18$4.73$4.7333,000——
2020-12-17$4.64$4.646,400——
2020-12-16$4.71$4.7113,400——
2020-12-15$4.75$4.7510,200——
2020-12-14$4.77$4.778,200——
2020-12-11$4.68$4.6814,400——
2020-12-10$4.71$4.719,000——
2020-12-09$4.72$4.7238,600——
2020-12-08$4.87$4.8739,200——
2020-12-07$4.89$4.8949,100——
2020-12-04$4.81$4.819,700——
2020-12-03$4.67$4.6712,900——
2020-12-02$4.85$4.8520,700——
2020-12-01$4.79$4.7913,600——
2020-11-30$4.79$4.7921,600——
2020-11-27$4.77$4.7710,900——
2020-11-25$4.80$4.8045,200——
2020-11-24$4.55$4.5514,600——
2020-11-23$4.65$4.6579,500——
2020-11-20$4.59$4.5911,000——
2020-11-19$4.58$4.5816,800——
2020-11-18$4.72$4.72240,100——
2020-11-17$4.66$4.66121,000——
2020-11-16$4.46$4.4611,800——
2020-11-13$4.43$4.436,500——
2020-11-12$4.40$4.4023,500——
2020-11-11$4.48$4.483,100——
2020-11-10$4.46$4.466,700——
2020-11-09$4.50$4.507,300——
2020-11-06$4.41$4.4141,600——
2020-11-05$4.67$4.6725,800——
2020-11-04$4.60$4.6056,100——
2020-11-03$4.93$4.936,600——
2020-11-02$4.83$4.8311,300——
2020-10-30$4.96$4.961,500——
2020-10-29$4.76$4.76800——
2020-10-28$4.75$4.7519,200——
2020-10-27$5.00$5.0011,700——
2020-10-26$4.96$4.966,300——
2020-10-23$5.01$5.0112,500——
2020-10-22$5.16$5.167,900——
2020-10-21$5.21$5.217,000——
2020-10-20$5.24$5.2410,800——
2020-10-19$5.00$5.0077,300——
2020-10-16$5.31$5.311,028,100——
2020-10-15$4.70$4.7014,500——
2020-10-14$4.72$4.728,200——
2020-10-13$4.80$4.805,300——
2020-10-12$4.97$4.9726,000——
2020-10-09$4.91$4.912,400——
2020-10-08$4.94$4.946,900——
2020-10-07$4.95$4.955,700——
2020-10-06$5.10$5.1052,200——
2020-10-05$4.74$4.744,200——
2020-10-02$4.68$4.6810,000——
2020-10-01$4.70$4.701,500——
2020-09-30$4.75$4.757,600——
2020-09-29$4.71$4.713,400——
2020-09-28$4.78$4.782,900——
2020-09-25$4.70$4.705,900——
2020-09-24$4.70$4.707,400——
2020-09-23$4.70$4.7016,900——
2020-09-22$4.94$4.943,900——
2020-09-21$4.80$4.8039,500——
2020-09-18$5.15$5.1511,800——
2020-09-17$5.35$5.357,100——
2020-09-16$5.26$5.2626,500——
2020-09-15$5.37$5.3777,800——
2020-09-14$5.03$5.0331,900——
2020-09-11$4.95$4.9514,300——
2020-09-10$4.89$4.8925,100——
2020-09-09$4.94$4.9421,700——
2020-09-08$4.80$4.805,800——
2020-09-04$4.88$4.8830,700——
2020-09-03$4.86$4.8646,100——
2020-09-02$4.95$4.9529,100——
2020-09-01$5.10$5.1028,200——
2020-08-31$5.15$5.1540,300——
2020-08-28$5.32$5.3218,400——
2020-08-27$5.35$5.3563,600——
2020-08-26$5.70$5.70252,400——
2020-08-25$5.25$5.25149,400——
2020-08-24$4.99$4.9930,700——
2020-08-21$4.82$4.8239,200——
2020-08-20$4.89$4.8950,400——
2020-08-19$4.88$4.8844,700——
2020-08-18$4.93$4.9375,100——
2020-08-17$4.86$4.8691,700——
2020-08-14$4.52$4.5256,700——
2020-08-13$4.81$4.81154,200——
2020-08-12$4.65$4.65272,000——
2020-08-11$4.58$4.58132,200——
2020-08-10$4.55$4.5518,000——
2020-08-07$4.46$4.4619,100——
2020-08-06$4.65$4.6569,400——
2020-08-05$4.43$4.4373,200——
2020-08-04$4.36$4.3635,300——
2020-08-03$4.31$4.3111,100——
2020-07-31$4.34$4.3430,500——
2020-07-30$4.29$4.2923,900——
2020-07-29$4.33$4.3311,100——
2020-07-28$4.31$4.3117,400——
2020-07-27$4.48$4.485,200——
2020-07-24$4.39$4.3917,600——
2020-07-23$4.35$4.3550,200——
2020-07-22$4.55$4.5591,400——
2020-07-21$4.42$4.4213,500——
2020-07-20$4.35$4.3510,900——
2020-07-17$4.35$4.355,300——
2020-07-16$4.32$4.3242,900——
2020-07-15$4.37$4.3725,800——
2020-07-14$4.28$4.2828,600——
2020-07-13$4.31$4.31339,600——
2020-07-10$4.22$4.2216,100——
2020-07-09$4.29$4.2936,800——
2020-07-08$4.33$4.3377,800——
2020-07-07$4.42$4.4253,000——
2020-07-06$4.52$4.52561,300——
2020-07-02$5.25$5.251,096,300——
2020-07-01$4.10$4.1013,300——
2020-06-30$3.97$3.9725,600——
2020-06-29$4.02$4.027,900——
2020-06-26$4.07$4.0710,100——
2020-06-25$4.16$4.1646,600——
2020-06-24$3.91$3.9140,000——
2020-06-23$4.15$4.15145,800——
2020-06-22$3.97$3.9723,500——
2020-06-19$4.03$4.0339,100——
2020-06-18$3.95$3.9561,400——
2020-06-17$4.05$4.05173,500——
2020-06-16$3.94$3.9441,200——
2020-06-15$3.65$3.6515,400——
2020-06-12$3.76$3.7612,800——
2020-06-11$3.63$3.6318,300——
2020-06-10$3.89$3.899,300——
2020-06-09$3.94$3.943,300——
2020-06-08$3.88$3.8823,600——
2020-06-05$3.93$3.9352,100——
2020-06-04$3.88$3.8840,700——
2020-06-03$3.98$3.9835,300——
2020-06-02$4.00$4.00232,500——
2020-06-01$4.58$4.58106,700——
2020-05-29$4.36$4.3624,900——
2020-05-28$4.27$4.2753,600——
2020-05-27$4.19$4.1918,900——
2020-05-26$4.13$4.1310,400——
2020-05-22$4.09$4.099,400——
2020-05-21$4.02$4.0212,500——
2020-05-20$4.10$4.108,100——
2020-05-19$3.93$3.9349,300——
2020-05-18$3.98$3.9845,200——
2020-05-15$3.93$3.9321,600——
2020-05-14$3.97$3.979,300——
2020-05-13$3.90$3.902,200——
2020-05-12$3.94$3.948,800——
2020-05-11$4.13$4.1312,400——
2020-05-08$4.03$4.038,600——
2020-05-07$3.90$3.905,600——
2020-05-06$3.75$3.7540,300——
2020-05-05$3.84$3.8427,300——
2020-05-04$3.79$3.7914,700——
2020-05-01$3.78$3.7814,700——
2020-04-30$3.92$3.9262,100——
2020-04-29$3.81$3.8153,700——
2020-04-28$4.01$4.0187,300——
2020-04-27$4.34$4.34571,100——
2020-04-24$4.23$4.2355,100——
2020-04-23$4.00$4.0017,100——
2020-04-22$4.07$4.0726,300——
2020-04-21$3.80$3.8010,800——
2020-04-20$3.75$3.7547,300——
2020-04-17$3.94$3.9482,400——
2020-04-16$4.23$4.234,400——
2020-04-15$4.14$4.1413,800——
2020-04-14$4.23$4.2330,200——
2020-04-13$4.35$4.3539,600——
2020-04-09$4.32$4.3281,900——
2020-04-08$3.96$3.9622,200——
2020-04-07$3.63$3.6339,700——
2020-04-06$3.59$3.594,100——
2020-04-03$3.52$3.523,100——
2020-04-02$3.60$3.603,100——
2020-04-01$3.47$3.478,100——
2020-03-31$3.54$3.5413,400——
2020-03-30$3.61$3.6119,000——
2020-03-27$3.61$3.619,200——
2020-03-26$3.63$3.634,000——
2020-03-25$3.47$3.476,100——
2020-03-24$3.40$3.4032,200——
2020-03-23$3.05$3.0516,000——
2020-03-20$2.92$2.9250,800——
2020-03-19$2.99$2.99102,000——
2020-03-18$2.48$2.4838,700——
2020-03-17$2.54$2.5431,000——
2020-03-16$2.33$2.3336,000——
2020-03-13$2.49$2.4913,500——
2020-03-12$2.54$2.5421,900——
2020-03-11$2.80$2.8010,600——
2020-03-10$2.83$2.8317,900——
2020-03-09$2.72$2.7265,500——
2020-03-06$3.28$3.2838,400——
2020-03-05$3.30$3.3028,200——
2020-03-04$3.47$3.479,400——
2020-03-03$3.51$3.5120,700——
2020-03-02$3.50$3.5015,200——
2020-02-28$3.34$3.3458,800——
2020-02-27$3.66$3.6640,300——
2020-02-26$3.88$3.8827,700——
2020-02-25$3.96$3.9621,100——
2020-02-24$4.00$4.0054,200——
2020-02-21$4.10$4.1026,900——
2020-02-20$4.09$4.0918,800——
2020-02-19$4.01$4.0111,500——
2020-02-18$4.00$4.0054,300——
2020-02-14$4.16$4.1626,800——
2020-02-13$4.17$4.1718,200——
2020-02-12$4.22$4.2236,700——
2020-02-11$4.34$4.3423,900——
2020-02-10$4.30$4.3064,900——
2020-02-07$4.25$4.2522,900——
2020-02-06$4.31$4.3164,800——
2020-02-05$4.41$4.41281,500——
2020-02-04$4.16$4.1682,400——
2020-02-03$4.02$4.0220,500——
2020-01-31$3.95$3.9536,000——
2020-01-30$3.90$3.9026,000——
2020-01-29$4.08$4.08117,700——
2020-01-28$4.51$4.51290,200——
2020-01-27$4.01$4.0190,300——
2020-01-24$3.96$3.9638,400——
2020-01-23$3.96$3.9655,700——
2020-01-22$3.72$3.7218,200——
2020-01-21$3.72$3.728,600——
2020-01-17$3.66$3.667,700——
2020-01-16$3.68$3.6835,900——
2020-01-15$3.70$3.7060,700——
2020-01-14$3.80$3.8020,700——
2020-01-13$3.75$3.7535,000——
2020-01-10$3.90$3.9038,000——
2020-01-09$3.85$3.85636,800——
2020-01-08$3.53$3.5322,300——
2020-01-07$3.60$3.609,300——
2020-01-06$3.57$3.5716,800——
2020-01-03$3.57$3.5712,400——
2020-01-02$3.65$3.655,000——