Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
33.72
-0.79 (-2.29%)
At close: Aug 29, 2025, 4:00 PM
33.41
-0.31 (-0.92%)
After-hours: Aug 29, 2025, 5:47 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 33.63 | 34.35 | 33.40 | 33.72 | 33.72 | -2.29% | 309,599 |
| Aug 28, 2025 | 35.93 | 36.34 | 32.91 | 34.51 | 34.51 | -5.07% | 712,374 |
| Aug 27, 2025 | 36.76 | 36.81 | 36.09 | 36.36 | 36.36 | -1.10% | 72,706 |
| Aug 26, 2025 | 36.36 | 37.03 | 36.30 | 36.76 | 36.76 | 0.96% | 87,408 |
| Aug 25, 2025 | 37.10 | 37.12 | 36.18 | 36.41 | 36.41 | -1.91% | 129,216 |
| Aug 22, 2025 | 36.75 | 37.48 | 36.21 | 37.12 | 37.12 | 1.17% | 99,964 |
| Aug 21, 2025 | 35.37 | 36.92 | 35.34 | 36.69 | 36.69 | 2.74% | 168,977 |
| Aug 20, 2025 | 36.25 | 36.50 | 35.04 | 35.71 | 35.71 | -1.73% | 181,607 |
| Aug 19, 2025 | 39.03 | 39.03 | 36.10 | 36.34 | 36.34 | -9.78% | 328,944 |
| Aug 18, 2025 | 40.73 | 40.90 | 40.13 | 40.28 | 40.28 | -1.10% | 101,648 |
| Aug 15, 2025 | 41.15 | 41.51 | 40.59 | 40.73 | 40.73 | -1.21% | 57,628 |
| Aug 14, 2025 | 42.02 | 42.40 | 41.01 | 41.23 | 41.23 | -2.83% | 85,219 |
| Aug 13, 2025 | 42.78 | 42.88 | 42.39 | 42.43 | 42.43 | -0.38% | 72,591 |
| Aug 12, 2025 | 41.62 | 42.72 | 41.41 | 42.59 | 42.59 | 3.11% | 75,338 |
| Aug 11, 2025 | 42.05 | 42.05 | 41.16 | 41.31 | 41.31 | -2.10% | 65,329 |
| Aug 8, 2025 | 41.91 | 42.89 | 41.57 | 42.19 | 42.19 | 1.22% | 74,064 |
| Aug 7, 2025 | 41.81 | 41.91 | 40.26 | 41.68 | 41.68 | 0.36% | 67,729 |
| Aug 6, 2025 | 40.12 | 41.65 | 39.95 | 41.53 | 41.53 | 3.72% | 104,358 |
| 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 |