Skip to main content
Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
27.26
+0.08 (0.29%)
Nov 20, 2024, 4:00 PM EST - Market closed

ITRN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.3227.5127.1227.2627.260.29%53,851
Nov 19, 202426.7627.3926.6827.1827.181.34%75,494
Nov 18, 202426.7927.0626.6126.8226.820.26%85,481
Nov 15, 202427.3327.5126.5026.7526.75-2.41%76,632
Nov 14, 202427.6927.6927.2027.4127.41-1.01%43,389
Nov 13, 202427.8328.0327.6027.6927.69-0.14%41,475
Nov 12, 202427.6728.0027.2327.7327.73-0.25%53,436
Nov 11, 202428.1728.2427.7127.8027.80-0.79%55,429
Nov 8, 202427.8028.1327.6628.0228.020.72%53,803
Nov 7, 202427.6528.0827.6227.8227.820.43%47,021
Nov 6, 202427.3527.7327.0827.7027.703.94%57,895
Nov 5, 202426.4926.7226.4926.6526.650.45%55,361
Nov 4, 202426.8327.1326.4626.5326.53-1.30%101,876
Nov 1, 202426.9227.1926.8026.8826.880.56%43,961
Oct 31, 202426.7727.2326.5026.7326.73-0.60%96,299
Oct 30, 202426.9127.3226.7926.8926.890.37%41,807
Oct 29, 202427.0527.1826.6526.7926.79-1.14%51,720
Oct 28, 202427.5627.6327.0927.1027.10-1.49%46,750
Oct 25, 202426.8227.5126.8027.5127.512.27%61,766
Oct 24, 202427.2227.2226.8726.9026.90-0.92%46,196
Oct 23, 202427.5827.6926.9727.1527.15-1.74%45,475
Oct 22, 202427.9327.9627.5827.6327.63-1.29%56,091
Oct 21, 202427.7228.0627.5427.9927.990.86%51,527
Oct 18, 202427.4827.8127.4627.7527.750.98%59,847
Oct 17, 202427.2827.4827.1727.4827.481.18%65,951
Oct 16, 202427.0227.3526.9827.1627.161.38%51,163
Oct 15, 202426.9027.0026.7226.7926.79-0.30%76,181
Oct 14, 202426.7526.9126.6926.8726.870.04%41,622
Oct 11, 202426.6226.9026.6026.8626.860.79%38,565
Oct 10, 202426.3726.8426.2026.6526.651.18%61,151
Oct 9, 202426.3526.6826.2926.3426.34-0.04%78,892
Oct 8, 202426.4626.5726.2626.3526.35-0.42%73,311
Oct 7, 202426.2526.5726.1626.4626.460.88%44,953
Oct 4, 202426.1326.2425.8726.2326.230.77%45,013
Oct 3, 202426.1726.3725.9726.0326.03-0.80%70,230
Oct 2, 202426.4326.4326.1626.2426.24-1.09%64,302
Oct 1, 202426.4626.6526.1326.5326.53-0.04%77,503
Sep 30, 202426.5926.6426.1026.5426.540.11%105,774
Sep 27, 202426.8726.8726.2026.5126.51-1.27%105,256
Sep 26, 202426.6727.0726.6526.8526.850.41%72,294
Sep 25, 202426.3526.8926.3526.7426.361.25%65,641
Sep 24, 202426.4126.5826.3326.4126.03-81,562
Sep 23, 202426.6526.9426.3926.4126.03-0.64%53,023
Sep 20, 202426.5026.9926.0826.5826.20-2.67%184,508
Sep 19, 202427.7828.0027.3127.3126.92-0.33%37,008
Sep 18, 202427.2827.7627.2527.4027.010.18%75,499
Sep 17, 202427.6127.7527.2827.3526.96-0.40%51,908
Sep 16, 202427.4827.6727.2527.4627.070.26%54,235
Sep 13, 202427.2527.5527.1627.3927.001.07%53,935
Sep 12, 202427.0627.3326.8227.1026.710.18%33,774
Sep 11, 202427.1427.2326.7527.0526.66-0.26%50,603
Sep 10, 202427.0027.2926.8627.1226.731.08%84,826
Sep 9, 202426.8827.3026.4126.8326.45-1.43%152,118
Sep 6, 202427.5027.5327.2027.2226.83-0.95%40,704
Sep 5, 202427.6827.8427.2827.4827.09-0.97%74,127
Sep 4, 202427.9128.0727.6127.7527.35-0.61%77,359
Sep 3, 202428.1328.4127.5427.9227.52-1.17%82,634
Aug 30, 202428.4428.4528.0028.2527.85-0.49%55,890
Aug 29, 202429.0729.0728.2628.3927.98-1.70%43,329
Aug 28, 202429.4229.6728.8228.8828.47-2.07%41,645
Aug 27, 202429.7129.9029.4229.4929.07-1.27%38,126
Aug 26, 202429.6830.0029.3429.8729.441.15%179,083
Aug 23, 202429.0029.5328.7529.5329.114.64%198,664
Aug 22, 202428.5128.6028.0028.2227.82-1.26%39,693
Aug 21, 202428.6028.6528.1528.5828.17-0.07%81,540
Aug 20, 202428.0029.1428.0028.6028.192.62%153,339
Aug 19, 202428.3729.0027.3027.8727.473.07%155,351
Aug 16, 202427.0427.5026.9627.0426.65-0.22%99,990
Aug 15, 202426.5027.3126.5027.1026.713.04%88,436
Aug 14, 202426.2826.5426.0026.3025.920.15%52,471
Aug 13, 202426.3226.7025.9426.2625.881.47%67,609
Aug 12, 202426.1426.3225.8325.8825.51-1.26%80,851
Aug 9, 202426.0326.2925.8126.2125.840.34%52,252
Aug 8, 202425.5626.1525.5126.1225.752.19%78,467
Aug 7, 202425.8525.9025.4125.5625.19-0.58%56,686
Aug 6, 202425.7025.9825.4025.7125.340.19%87,974
Aug 5, 202426.0026.0025.0925.6625.29-4.00%83,141
Aug 2, 202426.2926.7426.0026.7326.350.53%107,476
Aug 1, 202426.8226.8225.9226.5926.210.45%121,633
Jul 31, 202426.5627.0626.4726.4726.090.38%80,941
Jul 30, 202426.5926.8826.3126.3725.99-0.64%108,752
Jul 29, 202426.3126.8026.0526.5426.160.19%50,710
Jul 26, 202426.7326.9426.4126.4926.110.38%34,460
Jul 25, 202426.0926.5825.7526.3926.011.62%42,995
Jul 24, 202426.2526.5425.9125.9725.60-1.96%32,434
Jul 23, 202426.3426.6226.2626.4926.110.15%59,128
Jul 22, 202425.7726.4825.5926.4526.073.00%60,090
Jul 19, 202425.8725.8725.4825.6825.31-0.47%38,030
Jul 18, 202425.6225.9925.5725.8025.430.08%52,595
Jul 17, 202425.7225.8325.3425.7825.410.51%74,536
Jul 16, 202425.4525.7825.3825.6525.281.91%125,701
Jul 15, 202425.0025.3324.9225.1724.811.17%123,326
Jul 12, 202425.0925.2124.8224.8824.520.12%96,162
Jul 11, 202424.8025.3124.7824.8524.490.93%61,096
Jul 10, 202424.4424.7024.2824.6224.270.78%29,605
Jul 9, 202424.7224.7224.1724.4324.08-0.41%35,050
Jul 8, 202424.5224.8824.4924.5324.180.82%32,399
Jul 5, 202424.8324.8324.1924.3323.98-1.50%22,269
Jul 3, 202424.4824.8024.2724.7024.350.82%28,269
Jul 2, 202424.2724.5924.1524.5024.150.91%36,235