Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
35.83
-0.28 (-0.78%)
At close: Jun 17, 2025, 4:00 PM
35.01
-0.82 (-2.29%)
Pre-market: Jun 18, 2025, 7:00 AM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 36.05 | 36.83 | 35.78 | 35.83 | 35.83 | -0.78% | 92,803 |
| Jun 16, 2025 | 36.60 | 36.77 | 36.03 | 36.11 | 36.11 | -0.33% | 71,876 |
| Jun 13, 2025 | 35.64 | 36.41 | 35.40 | 36.23 | 36.23 | 0.64% | 87,121 |
| Jun 12, 2025 | 36.19 | 36.62 | 35.81 | 36.00 | 36.00 | -0.63% | 108,640 |
| Jun 11, 2025 | 36.59 | 37.16 | 36.10 | 36.23 | 36.23 | -0.08% | 103,559 |
| Jun 10, 2025 | 37.07 | 37.40 | 35.90 | 36.26 | 36.26 | -2.00% | 149,309 |
| Jun 9, 2025 | 37.54 | 37.80 | 36.91 | 37.00 | 37.00 | -1.70% | 148,347 |
| Jun 6, 2025 | 37.99 | 37.99 | 37.50 | 37.64 | 37.64 | -0.26% | 77,505 |
| Jun 5, 2025 | 38.01 | 38.27 | 37.22 | 37.74 | 37.74 | -0.76% | 83,936 |
| Jun 4, 2025 | 39.43 | 39.43 | 37.75 | 38.03 | 38.03 | -3.11% | 116,494 |
| Jun 3, 2025 | 39.20 | 39.51 | 38.56 | 39.25 | 39.25 | 0.18% | 72,947 |
| Jun 2, 2025 | 38.23 | 39.42 | 38.10 | 39.18 | 39.18 | 2.88% | 156,651 |
| May 30, 2025 | 36.99 | 38.23 | 36.91 | 38.09 | 38.09 | 2.21% | 99,785 |
| May 29, 2025 | 37.90 | 38.03 | 36.80 | 37.26 | 37.26 | -0.29% | 81,244 |
| May 28, 2025 | 37.50 | 38.16 | 35.06 | 37.37 | 37.37 | -4.77% | 205,289 |
| May 27, 2025 | 37.64 | 39.37 | 37.51 | 39.24 | 39.24 | 5.31% | 195,216 |
| May 23, 2025 | 36.13 | 37.31 | 36.04 | 37.26 | 37.26 | 1.39% | 67,574 |
| May 22, 2025 | 37.07 | 37.14 | 36.49 | 36.75 | 36.75 | -0.86% | 69,639 |
| May 21, 2025 | 37.97 | 37.99 | 36.97 | 37.07 | 37.07 | -2.42% | 53,435 |
| May 20, 2025 | 37.83 | 38.49 | 37.71 | 37.99 | 37.99 | 0.42% | 54,718 |
| May 19, 2025 | 37.32 | 37.99 | 37.27 | 37.83 | 37.83 | 0.03% | 61,293 |
| May 16, 2025 | 37.68 | 37.94 | 37.36 | 37.82 | 37.82 | -0.05% | 52,007 |
| May 15, 2025 | 37.44 | 37.93 | 37.01 | 37.84 | 37.84 | 0.75% | 70,061 |
| May 14, 2025 | 37.48 | 38.46 | 36.96 | 37.56 | 37.56 | 0.43% | 90,246 |
| May 13, 2025 | 37.15 | 37.53 | 36.80 | 37.40 | 37.40 | 0.59% | 83,148 |
| May 12, 2025 | 38.00 | 38.27 | 36.79 | 37.18 | 37.18 | 1.45% | 107,418 |
| May 9, 2025 | 36.18 | 36.79 | 35.80 | 36.65 | 36.65 | 2.09% | 63,720 |
| May 8, 2025 | 35.27 | 36.19 | 35.21 | 35.90 | 35.90 | 2.40% | 63,435 |
| May 7, 2025 | 35.22 | 35.38 | 34.82 | 35.06 | 35.06 | - | 65,442 |
| May 6, 2025 | 34.69 | 35.33 | 34.56 | 35.06 | 35.06 | 0.31% | 37,866 |
| May 5, 2025 | 35.43 | 35.89 | 34.85 | 34.95 | 34.95 | -2.21% | 63,194 |
| May 2, 2025 | 35.33 | 35.97 | 34.92 | 35.74 | 35.74 | 1.98% | 34,121 |
| May 1, 2025 | 35.98 | 35.98 | 35.01 | 35.05 | 35.05 | -2.49% | 68,104 |
| Apr 30, 2025 | 34.54 | 35.94 | 34.09 | 35.94 | 35.94 | 2.86% | 114,119 |
| Apr 29, 2025 | 34.79 | 35.06 | 34.35 | 34.94 | 34.94 | 0.84% | 52,254 |
| Apr 28, 2025 | 34.80 | 35.13 | 34.07 | 34.65 | 34.65 | -0.66% | 86,623 |
| Apr 25, 2025 | 34.66 | 34.94 | 34.34 | 34.88 | 34.88 | 0.26% | 48,344 |
| Apr 24, 2025 | 34.53 | 35.16 | 34.23 | 34.79 | 34.79 | 0.61% | 56,533 |
| Apr 23, 2025 | 34.34 | 35.35 | 34.19 | 34.58 | 34.58 | 3.69% | 145,992 |
| Apr 22, 2025 | 33.13 | 33.60 | 32.62 | 33.35 | 33.35 | 1.91% | 50,579 |
| Apr 21, 2025 | 33.00 | 33.11 | 32.38 | 32.73 | 32.73 | -2.14% | 59,986 |
| Apr 17, 2025 | 33.29 | 33.70 | 32.86 | 33.44 | 33.44 | 0.39% | 63,952 |
| Apr 16, 2025 | 33.11 | 33.59 | 32.54 | 33.31 | 33.31 | -0.48% | 99,475 |
| Apr 15, 2025 | 33.52 | 33.97 | 33.22 | 33.47 | 33.47 | 0.27% | 109,575 |
| Apr 14, 2025 | 33.07 | 33.62 | 32.73 | 33.38 | 33.38 | 1.58% | 87,112 |
| Apr 11, 2025 | 33.03 | 33.39 | 32.28 | 32.86 | 32.86 | -0.42% | 144,215 |
| Apr 10, 2025 | 33.78 | 33.78 | 31.96 | 33.00 | 33.00 | -2.54% | 83,044 |
| Apr 9, 2025 | 31.32 | 34.19 | 31.18 | 33.86 | 33.86 | 6.78% | 159,009 |
| Apr 8, 2025 | 32.90 | 33.07 | 31.20 | 31.71 | 31.71 | -0.75% | 111,611 |
| Apr 7, 2025 | 30.58 | 32.98 | 30.06 | 31.95 | 31.95 | -2.44% | 252,554 |