Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
48.76
+0.18 (0.37%)
At close: Feb 20, 2026, 4:00 PM EST
47.79
-0.97 (-1.99%)
After-hours: Feb 20, 2026, 5:46 PM EST
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.40 | 49.72 | 48.28 | 48.76 | 48.76 | 0.37% | 92,545 |
| Feb 19, 2026 | 47.44 | 48.58 | 47.44 | 48.58 | 48.58 | 1.44% | 62,128 |
| Feb 18, 2026 | 47.70 | 48.15 | 47.36 | 47.89 | 47.89 | 0.40% | 45,170 |
| Feb 17, 2026 | 47.05 | 47.79 | 46.28 | 47.70 | 47.70 | 0.55% | 52,603 |
| Feb 13, 2026 | 46.73 | 48.05 | 45.99 | 47.44 | 47.44 | 1.58% | 61,164 |
| Feb 12, 2026 | 47.90 | 48.13 | 46.06 | 46.70 | 46.70 | -1.66% | 55,630 |
| Feb 11, 2026 | 47.00 | 47.59 | 46.58 | 47.49 | 47.49 | 2.17% | 79,464 |
| Feb 10, 2026 | 47.26 | 47.42 | 46.41 | 46.48 | 46.48 | -1.55% | 44,947 |
| Feb 9, 2026 | 46.05 | 47.88 | 45.39 | 47.21 | 47.21 | 2.72% | 121,818 |
| Feb 6, 2026 | 44.84 | 46.35 | 44.84 | 45.96 | 45.96 | 2.73% | 76,894 |
| Feb 5, 2026 | 44.42 | 44.89 | 44.02 | 44.74 | 44.74 | -0.33% | 92,330 |
| Feb 4, 2026 | 46.27 | 46.60 | 44.18 | 44.89 | 44.89 | -2.82% | 135,863 |
| Feb 3, 2026 | 45.50 | 46.26 | 45.13 | 46.20 | 46.20 | 1.62% | 98,484 |
| Feb 2, 2026 | 44.63 | 45.73 | 44.50 | 45.46 | 45.46 | 1.86% | 48,222 |
| Jan 30, 2026 | 45.31 | 45.88 | 44.63 | 44.63 | 44.63 | -1.65% | 96,355 |
| Jan 29, 2026 | 45.11 | 45.51 | 44.08 | 45.38 | 45.38 | 0.71% | 96,129 |
| Jan 28, 2026 | 45.44 | 45.73 | 44.39 | 45.06 | 45.06 | -0.35% | 128,753 |
| Jan 27, 2026 | 44.37 | 45.36 | 44.20 | 45.22 | 45.22 | 2.47% | 124,462 |
| Jan 26, 2026 | 44.16 | 44.60 | 43.55 | 44.13 | 44.13 | 0.30% | 174,822 |
| Jan 23, 2026 | 44.20 | 44.68 | 43.74 | 44.00 | 44.00 | -0.22% | 97,090 |
| Jan 22, 2026 | 44.43 | 45.11 | 43.94 | 44.10 | 44.10 | -0.51% | 103,153 |
| Jan 21, 2026 | 43.95 | 44.47 | 43.22 | 44.32 | 44.32 | 1.66% | 107,561 |
| Jan 20, 2026 | 44.05 | 44.42 | 43.21 | 43.60 | 43.60 | -2.36% | 82,932 |
| Jan 16, 2026 | 45.50 | 45.90 | 44.39 | 44.65 | 44.65 | -1.66% | 90,871 |
| Jan 15, 2026 | 44.64 | 45.87 | 44.13 | 45.41 | 45.41 | 2.94% | 209,093 |
| Jan 14, 2026 | 44.63 | 44.87 | 44.06 | 44.11 | 44.11 | -1.61% | 81,100 |
| Jan 13, 2026 | 44.36 | 45.25 | 44.23 | 44.83 | 44.83 | 1.75% | 85,063 |
| Jan 12, 2026 | 43.42 | 44.65 | 43.05 | 44.06 | 44.06 | 1.40% | 92,578 |
| Jan 9, 2026 | 43.39 | 44.08 | 43.12 | 43.45 | 43.45 | 0.42% | 126,558 |
| Jan 8, 2026 | 44.15 | 44.22 | 43.05 | 43.27 | 43.27 | -1.66% | 100,055 |
| Jan 7, 2026 | 45.00 | 45.00 | 43.50 | 44.00 | 44.00 | -1.87% | 84,839 |
| Jan 6, 2026 | 44.44 | 45.08 | 43.05 | 44.84 | 44.84 | 0.90% | 116,294 |
| Jan 5, 2026 | 42.78 | 44.63 | 42.77 | 44.44 | 44.44 | 4.52% | 166,048 |
| Jan 2, 2026 | 43.27 | 43.60 | 42.23 | 42.52 | 42.52 | -1.14% | 159,237 |
| Dec 31, 2025 | 42.63 | 43.18 | 42.21 | 43.01 | 43.01 | 1.44% | 300,765 |
| Dec 30, 2025 | 42.76 | 43.41 | 42.10 | 42.40 | 42.40 | -0.52% | 278,720 |
| Dec 29, 2025 | 42.95 | 43.16 | 41.96 | 42.62 | 42.62 | -1.75% | 186,703 |
| Dec 26, 2025 | 43.25 | 43.89 | 42.68 | 43.38 | 42.88 | 0.30% | 172,903 |
| Dec 24, 2025 | 43.25 | 43.69 | 43.00 | 43.25 | 42.75 | 0.16% | 60,771 |
| Dec 23, 2025 | 43.29 | 43.89 | 43.05 | 43.18 | 42.68 | -0.82% | 33,527 |
| Dec 22, 2025 | 43.08 | 43.91 | 43.08 | 43.54 | 43.03 | 1.06% | 60,830 |
| Dec 19, 2025 | 43.25 | 43.90 | 42.66 | 43.08 | 42.58 | -0.32% | 110,421 |
| Dec 18, 2025 | 42.22 | 43.33 | 42.22 | 43.22 | 42.72 | 3.05% | 83,990 |
| Dec 17, 2025 | 42.52 | 43.48 | 41.58 | 41.94 | 41.46 | -1.48% | 109,578 |
| Dec 16, 2025 | 43.78 | 43.90 | 42.04 | 42.57 | 42.08 | -2.76% | 123,459 |
| Dec 15, 2025 | 44.46 | 44.61 | 43.52 | 43.78 | 43.28 | -1.04% | 157,496 |
| Dec 12, 2025 | 44.53 | 44.92 | 44.10 | 44.24 | 43.73 | -0.52% | 106,935 |
| Dec 11, 2025 | 43.04 | 44.56 | 42.94 | 44.47 | 43.96 | 3.49% | 91,905 |
| Dec 10, 2025 | 42.50 | 43.00 | 42.01 | 42.97 | 42.47 | 0.94% | 88,049 |
| Dec 9, 2025 | 42.00 | 42.89 | 41.88 | 42.57 | 42.08 | 1.14% | 127,494 |