Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
41.53
+1.49 (3.72%)
Aug 6, 2025, 4:00 PM - Market closed
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 40.12 | 41.65 | 39.95 | 41.53 | 41.53 | 3.72% | 104,297 |
| Aug 5, 2025 | 39.40 | 40.40 | 38.99 | 40.04 | 40.04 | 1.12% | 106,330 |
| Aug 4, 2025 | 38.90 | 39.85 | 38.74 | 39.60 | 39.60 | 2.29% | 80,382 |
| Aug 1, 2025 | 39.00 | 39.50 | 38.52 | 38.71 | 38.71 | -2.00% | 63,720 |
| Jul 31, 2025 | 40.50 | 40.65 | 39.24 | 39.50 | 39.50 | -1.30% | 72,812 |
| Jul 30, 2025 | 39.90 | 40.99 | 39.62 | 40.02 | 40.02 | 0.60% | 106,163 |
| Jul 29, 2025 | 40.77 | 41.18 | 39.77 | 39.78 | 39.78 | -1.78% | 99,025 |
| Jul 28, 2025 | 40.68 | 40.73 | 39.80 | 40.50 | 40.50 | -0.49% | 95,782 |
| Jul 25, 2025 | 40.99 | 40.99 | 40.17 | 40.70 | 40.70 | -0.42% | 81,912 |
| Jul 24, 2025 | 40.17 | 41.14 | 39.87 | 40.87 | 40.87 | 1.74% | 94,936 |
| Jul 23, 2025 | 38.99 | 40.26 | 38.99 | 40.17 | 40.17 | 3.24% | 64,833 |
| Jul 22, 2025 | 38.80 | 39.19 | 38.27 | 38.91 | 38.91 | 0.23% | 40,365 |
| Jul 21, 2025 | 38.82 | 39.30 | 38.68 | 38.82 | 38.82 | -0.10% | 43,313 |
| Jul 18, 2025 | 39.06 | 39.47 | 38.59 | 38.86 | 38.86 | -0.10% | 46,978 |
| Jul 17, 2025 | 38.63 | 39.29 | 38.50 | 38.90 | 38.90 | 0.96% | 46,533 |
| Jul 16, 2025 | 38.49 | 38.98 | 38.39 | 38.53 | 38.53 | -0.23% | 72,736 |
| Jul 15, 2025 | 39.41 | 39.43 | 38.50 | 38.62 | 38.62 | -1.78% | 112,319 |
| Jul 14, 2025 | 39.36 | 40.19 | 39.21 | 39.32 | 39.32 | -0.08% | 68,610 |
| Jul 11, 2025 | 40.06 | 40.99 | 39.29 | 39.35 | 39.35 | -1.77% | 102,252 |
| Jul 10, 2025 | 39.30 | 40.63 | 38.70 | 40.06 | 40.06 | 1.93% | 124,992 |
| 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 |