Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
39.35
-0.71 (-1.77%)
Jul 11, 2025, 4:00 PM - Market closed

ITRN Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 28, 2005Jul 11, 2025Max ▾2006200720082009201020112012201320142015201620172018201920202021202220232024202520062006200820082010201020122012201420142016201620182018202020202022202220242024010.0020.0030.0040.0039.35

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202540.0640.9939.2939.3539.35-1.77%102,152
Jul 10, 202539.3040.6338.7040.0640.061.93%124,992
Jul 9, 202539.5039.7539.0639.3039.30-0.05%54,847
Jul 8, 202539.0239.8738.9239.3239.321.26%74,436
Jul 7, 202539.2939.3238.6138.8338.83-1.70%116,992
Jul 3, 202539.4040.4439.2639.5039.500.28%63,652
Jul 2, 202538.7539.5438.5539.3939.391.55%122,006
Jul 1, 202538.7339.7038.3738.7938.790.15%125,438
Jun 30, 202538.2638.9938.0038.7338.732.60%88,360
Jun 27, 202537.8438.1237.3237.7537.750.27%63,172
Jun 26, 202536.8137.6536.7737.6537.652.56%102,628
Jun 25, 202536.5736.9536.2036.7136.710.27%55,005
Jun 24, 202536.4036.7036.1336.6136.611.55%58,953
Jun 23, 202535.5736.2135.2636.0536.051.29%54,261
Jun 20, 202535.8235.8735.1535.5935.590.06%133,932
Jun 18, 202535.4335.8335.3335.5735.57-0.73%61,674
Jun 17, 202536.0536.8335.7835.8335.33-0.78%92,803
Jun 16, 202536.6036.7736.0336.1135.61-0.33%71,876
Jun 13, 202535.6436.4135.4036.2335.730.64%87,121
Jun 12, 202536.1936.6235.8136.0035.50-0.63%108,640
Jun 11, 202536.5937.1636.1036.2335.73-0.08%103,559
Jun 10, 202537.0737.4035.9036.2635.76-2.00%149,309
Jun 9, 202537.5437.8036.9137.0036.49-1.70%148,347
Jun 6, 202537.9937.9937.5037.6437.12-0.26%77,505
Jun 5, 202538.0138.2737.2237.7437.22-0.76%83,936
Jun 4, 202539.4339.4337.7538.0337.50-3.11%116,494
Jun 3, 202539.2039.5138.5639.2538.710.18%72,947
Jun 2, 202538.2339.4238.1039.1838.642.88%156,651
May 30, 202536.9938.2336.9138.0937.562.21%99,785
May 29, 202537.9038.0336.8037.2636.74-0.29%81,244
May 28, 202537.5038.1635.0637.3736.85-4.77%205,289
May 27, 202537.6439.3737.5139.2438.705.31%195,216
May 23, 202536.1337.3136.0437.2636.741.39%67,574
May 22, 202537.0737.1436.4936.7536.24-0.86%69,639
May 21, 202537.9737.9936.9737.0736.56-2.42%53,435
May 20, 202537.8338.4937.7137.9937.460.42%54,718
May 19, 202537.3237.9937.2737.8337.310.03%61,293
May 16, 202537.6837.9437.3637.8237.30-0.05%52,007
May 15, 202537.4437.9337.0137.8437.320.75%70,061
May 14, 202537.4838.4636.9637.5637.040.43%90,246
May 13, 202537.1537.5336.8037.4036.880.59%83,148
May 12, 202538.0038.2736.7937.1836.671.45%107,418
May 9, 202536.1836.7935.8036.6536.142.09%63,720
May 8, 202535.2736.1935.2135.9035.402.40%63,435
May 7, 202535.2235.3834.8235.0634.57-65,442
May 6, 202534.6935.3334.5635.0634.570.31%37,866
May 5, 202535.4335.8934.8534.9534.47-2.21%63,194
May 2, 202535.3335.9734.9235.7435.251.98%34,121
May 1, 202535.9835.9835.0135.0534.56-2.49%68,104
Apr 30, 202534.5435.9434.0935.9435.442.86%114,119