Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
35.53
-0.51 (-1.42%)
At close: Oct 8, 2025, 4:00 PM EDT
35.53
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:10 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 36.06 | 36.43 | 35.43 | 35.53 | - | -1.42% | 68,637 |
| Oct 7, 2025 | 36.48 | 36.49 | 35.59 | 36.04 | 36.04 | -0.85% | 108,433 |
| Oct 6, 2025 | 35.86 | 36.64 | 35.70 | 36.35 | 36.35 | 1.23% | 64,347 |
| Oct 3, 2025 | 35.74 | 36.23 | 35.52 | 35.91 | 35.91 | 0.91% | 93,865 |
| Oct 2, 2025 | 35.71 | 35.72 | 35.07 | 35.59 | 35.59 | -0.11% | 67,902 |
| Oct 1, 2025 | 35.53 | 35.80 | 35.33 | 35.63 | 35.63 | -0.27% | 63,136 |
| Sep 30, 2025 | 35.20 | 35.73 | 35.17 | 35.72 | 35.72 | 1.36% | 92,401 |
| Sep 29, 2025 | 35.29 | 35.68 | 35.01 | 35.24 | 35.24 | 0.46% | 88,069 |
| Sep 26, 2025 | 34.73 | 35.13 | 34.65 | 35.08 | 35.08 | 1.10% | 62,504 |
| Sep 25, 2025 | 34.30 | 34.70 | 33.98 | 34.70 | 34.70 | -1.00% | 102,863 |
| Sep 24, 2025 | 35.38 | 35.48 | 35.00 | 35.05 | 34.55 | -0.82% | 64,585 |
| Sep 23, 2025 | 35.71 | 35.98 | 35.23 | 35.34 | 34.84 | -0.76% | 62,930 |
| Sep 22, 2025 | 35.72 | 36.11 | 35.38 | 35.61 | 35.10 | -0.17% | 77,842 |
| Sep 19, 2025 | 36.36 | 36.39 | 35.51 | 35.67 | 35.16 | -1.90% | 157,302 |
| Sep 18, 2025 | 35.66 | 36.37 | 35.52 | 36.36 | 35.84 | 2.34% | 82,665 |
| Sep 17, 2025 | 35.47 | 36.19 | 35.32 | 35.53 | 35.03 | 0.21% | 72,527 |
| Sep 16, 2025 | 36.18 | 36.18 | 35.00 | 35.46 | 34.95 | -2.02% | 156,004 |
| Sep 15, 2025 | 34.90 | 36.19 | 34.90 | 36.19 | 35.67 | 3.47% | 173,739 |
| Sep 12, 2025 | 35.15 | 35.38 | 34.89 | 34.97 | 34.47 | -0.51% | 80,907 |
| Sep 11, 2025 | 34.25 | 35.25 | 33.90 | 35.15 | 34.65 | 3.20% | 98,641 |
| Sep 10, 2025 | 34.65 | 34.84 | 33.90 | 34.06 | 33.58 | -1.53% | 100,485 |
| Sep 9, 2025 | 34.40 | 34.60 | 33.82 | 34.59 | 34.10 | 0.41% | 77,083 |
| Sep 8, 2025 | 33.90 | 34.75 | 33.61 | 34.45 | 33.96 | 2.01% | 104,868 |
| Sep 5, 2025 | 33.80 | 34.36 | 33.41 | 33.77 | 33.29 | -0.38% | 127,502 |
| Sep 4, 2025 | 32.75 | 33.96 | 32.75 | 33.90 | 33.42 | 3.35% | 121,271 |
| Sep 3, 2025 | 33.96 | 34.08 | 32.71 | 32.80 | 32.33 | -3.73% | 182,966 |
| Sep 2, 2025 | 32.86 | 34.19 | 32.86 | 34.07 | 33.59 | 1.04% | 249,844 |
| Aug 29, 2025 | 33.63 | 34.35 | 33.40 | 33.72 | 33.24 | -2.29% | 309,867 |
| Aug 28, 2025 | 35.93 | 36.34 | 32.91 | 34.51 | 34.02 | -5.07% | 712,374 |
| Aug 27, 2025 | 36.76 | 36.81 | 36.09 | 36.36 | 35.84 | -1.10% | 72,706 |
| Aug 26, 2025 | 36.36 | 37.03 | 36.30 | 36.76 | 36.24 | 0.96% | 87,408 |
| Aug 25, 2025 | 37.10 | 37.12 | 36.18 | 36.41 | 35.89 | -1.91% | 129,216 |
| Aug 22, 2025 | 36.75 | 37.48 | 36.21 | 37.12 | 36.59 | 1.17% | 99,964 |
| Aug 21, 2025 | 35.37 | 36.92 | 35.34 | 36.69 | 36.17 | 2.74% | 168,977 |
| Aug 20, 2025 | 36.25 | 36.50 | 35.04 | 35.71 | 35.20 | -1.73% | 181,607 |
| Aug 19, 2025 | 39.03 | 39.03 | 36.10 | 36.34 | 35.82 | -9.78% | 328,944 |
| Aug 18, 2025 | 40.73 | 40.90 | 40.13 | 40.28 | 39.71 | -1.10% | 101,648 |
| Aug 15, 2025 | 41.15 | 41.51 | 40.59 | 40.73 | 40.15 | -1.21% | 57,628 |
| Aug 14, 2025 | 42.02 | 42.40 | 41.01 | 41.23 | 40.64 | -2.83% | 85,219 |
| Aug 13, 2025 | 42.78 | 42.88 | 42.39 | 42.43 | 41.83 | -0.38% | 72,591 |
| Aug 12, 2025 | 41.62 | 42.72 | 41.41 | 42.59 | 41.99 | 3.11% | 75,338 |
| Aug 11, 2025 | 42.05 | 42.05 | 41.16 | 41.31 | 40.72 | -2.10% | 65,329 |
| Aug 8, 2025 | 41.91 | 42.89 | 41.57 | 42.19 | 41.59 | 1.22% | 74,064 |
| Aug 7, 2025 | 41.81 | 41.91 | 40.26 | 41.68 | 41.09 | 0.36% | 67,729 |
| Aug 6, 2025 | 40.12 | 41.65 | 39.95 | 41.53 | 40.94 | 3.72% | 104,358 |
| Aug 5, 2025 | 39.40 | 40.40 | 38.99 | 40.04 | 39.47 | 1.12% | 106,330 |
| Aug 4, 2025 | 38.90 | 39.85 | 38.74 | 39.60 | 39.03 | 2.29% | 80,382 |
| Aug 1, 2025 | 39.00 | 39.50 | 38.52 | 38.71 | 38.16 | -2.00% | 63,720 |
| Jul 31, 2025 | 40.50 | 40.65 | 39.24 | 39.50 | 38.94 | -1.30% | 72,812 |
| Jul 30, 2025 | 39.90 | 40.99 | 39.62 | 40.02 | 39.45 | 0.60% | 106,163 |