Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
40.58
+0.52 (1.30%)
Jul 11, 2025, 10:46 AM - Market open

ITRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 39.30 40.63 38.70 40.06 40.06 1.93% 124,296
Jul 9, 2025 39.50 39.75 39.06 39.30 39.30 -0.05% 54,847
Jul 8, 2025 39.02 39.87 38.92 39.32 39.32 1.26% 74,436
Jul 7, 2025 39.29 39.32 38.61 38.83 38.83 -1.70% 116,992
Jul 3, 2025 39.40 40.44 39.26 39.50 39.50 0.28% 63,652
Jul 2, 2025 38.75 39.54 38.55 39.39 39.39 1.55% 122,006
Jul 1, 2025 38.73 39.70 38.37 38.79 38.79 0.15% 125,438
Jun 30, 2025 38.26 38.99 38.00 38.73 38.73 2.60% 88,360
Jun 27, 2025 37.84 38.12 37.32 37.75 37.75 0.27% 63,172
Jun 26, 2025 36.81 37.65 36.77 37.65 37.65 2.56% 102,628
Jun 25, 2025 36.57 36.95 36.20 36.71 36.71 0.27% 55,005
Jun 24, 2025 36.40 36.70 36.13 36.61 36.61 1.55% 58,953
Jun 23, 2025 35.57 36.21 35.26 36.05 36.05 1.29% 54,261
Jun 20, 2025 35.82 35.87 35.15 35.59 35.59 0.06% 133,932
Jun 18, 2025 35.43 35.83 35.33 35.57 35.57 -0.73% 61,674
Jun 17, 2025 36.05 36.83 35.78 35.83 35.33 -0.78% 92,803
Jun 16, 2025 36.60 36.77 36.03 36.11 35.61 -0.33% 71,876
Jun 13, 2025 35.64 36.41 35.40 36.23 35.73 0.64% 87,121
Jun 12, 2025 36.19 36.62 35.81 36.00 35.50 -0.63% 108,640
Jun 11, 2025 36.59 37.16 36.10 36.23 35.73 -0.08% 103,559
Jun 10, 2025 37.07 37.40 35.90 36.26 35.76 -2.00% 149,309
Jun 9, 2025 37.54 37.80 36.91 37.00 36.49 -1.70% 148,347
Jun 6, 2025 37.99 37.99 37.50 37.64 37.12 -0.26% 77,505
Jun 5, 2025 38.01 38.27 37.22 37.74 37.22 -0.76% 83,936
Jun 4, 2025 39.43 39.43 37.75 38.03 37.50 -3.11% 116,494
Jun 3, 2025 39.20 39.51 38.56 39.25 38.71 0.18% 72,947
Jun 2, 2025 38.23 39.42 38.10 39.18 38.64 2.88% 156,651
May 30, 2025 36.99 38.23 36.91 38.09 37.56 2.21% 99,785
May 29, 2025 37.90 38.03 36.80 37.26 36.74 -0.29% 81,244
May 28, 2025 37.50 38.16 35.06 37.37 36.85 -4.77% 205,289
May 27, 2025 37.64 39.37 37.51 39.24 38.70 5.31% 195,216
May 23, 2025 36.13 37.31 36.04 37.26 36.74 1.39% 67,574
May 22, 2025 37.07 37.14 36.49 36.75 36.24 -0.86% 69,639
May 21, 2025 37.97 37.99 36.97 37.07 36.56 -2.42% 53,435
May 20, 2025 37.83 38.49 37.71 37.99 37.46 0.42% 54,718
May 19, 2025 37.32 37.99 37.27 37.83 37.31 0.03% 61,293
May 16, 2025 37.68 37.94 37.36 37.82 37.30 -0.05% 52,007
May 15, 2025 37.44 37.93 37.01 37.84 37.32 0.75% 70,061
May 14, 2025 37.48 38.46 36.96 37.56 37.04 0.43% 90,246
May 13, 2025 37.15 37.53 36.80 37.40 36.88 0.59% 83,148
May 12, 2025 38.00 38.27 36.79 37.18 36.67 1.45% 107,418
May 9, 2025 36.18 36.79 35.80 36.65 36.14 2.09% 63,720
May 8, 2025 35.27 36.19 35.21 35.90 35.40 2.40% 63,435
May 7, 2025 35.22 35.38 34.82 35.06 34.57 - 65,442
May 6, 2025 34.69 35.33 34.56 35.06 34.57 0.31% 37,866
May 5, 2025 35.43 35.89 34.85 34.95 34.47 -2.21% 63,194
May 2, 2025 35.33 35.97 34.92 35.74 35.25 1.98% 34,121
May 1, 2025 35.98 35.98 35.01 35.05 34.56 -2.49% 68,104
Apr 30, 2025 34.54 35.94 34.09 35.94 35.44 2.86% 114,119
Apr 29, 2025 34.79 35.06 34.35 34.94 34.46 0.84% 52,254