Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
49.98
-0.20 (-0.40%)
At close: Oct 15, 2026, 4:00 PM EDT
49.96
-0.02 (-0.05%)
After-hours: Oct 15, 2026, 7:30 PM EDT
ITRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 49.82 | 50.00 | 48.76 | 49.98 | 49.98 | -0.40% | 91,541 |
| Oct 14, 2026 | 50.77 | 50.84 | 49.99 | 50.18 | 50.18 | -1.78% | 72,259 |
| Oct 13, 2026 | 51.20 | 51.51 | 50.18 | 51.09 | 51.09 | -0.51% | 83,485 |
| Oct 12, 2026 | 52.31 | 52.49 | 51.06 | 51.35 | 51.35 | -1.67% | 65,717 |
| Oct 9, 2026 | 52.05 | 52.38 | 51.64 | 52.22 | 52.22 | 0.85% | 71,148 |
| Oct 8, 2026 | 51.98 | 52.09 | 51.26 | 51.78 | 51.78 | -0.80% | 123,376 |
| Oct 7, 2026 | 51.80 | 52.57 | 51.77 | 52.20 | 52.20 | 0.06% | 85,475 |
| Oct 6, 2026 | 52.50 | 52.75 | 52.06 | 52.17 | 52.17 | -0.63% | 85,969 |
| Oct 5, 2026 | 52.50 | 52.71 | 51.53 | 52.50 | 52.50 | -0.06% | 69,944 |
| Oct 2, 2026 | 51.88 | 52.90 | 51.57 | 52.53 | 52.53 | 2.36% | 100,889 |
| Oct 1, 2026 | 51.22 | 51.48 | 50.05 | 51.32 | 51.32 | 0.20% | 109,005 |
| Sep 30, 2026 | 51.05 | 51.53 | 50.37 | 51.22 | 51.22 | 0.41% | 110,562 |
| Sep 29, 2026 | 51.23 | 51.30 | 50.37 | 51.01 | 51.01 | -0.43% | 103,839 |
| Sep 28, 2026 | 51.43 | 51.89 | 50.91 | 51.73 | 51.23 | 0.08% | 68,639 |
| Sep 25, 2026 | 51.88 | 52.55 | 51.45 | 51.69 | 51.19 | -0.37% | 96,704 |
| Sep 24, 2026 | 52.20 | 52.50 | 51.48 | 51.88 | 51.38 | -0.97% | 119,237 |
| Sep 23, 2026 | 52.62 | 53.12 | 52.09 | 52.39 | 51.88 | -0.40% | 102,173 |
| Sep 22, 2026 | 52.54 | 52.99 | 52.03 | 52.60 | 52.09 | 0.10% | 114,985 |
| Sep 21, 2026 | 52.00 | 52.61 | 51.57 | 52.55 | 52.04 | 1.72% | 86,234 |
| Sep 18, 2026 | 52.23 | 52.55 | 51.33 | 51.66 | 51.16 | -2.03% | 155,951 |
| Sep 17, 2026 | 52.22 | 52.97 | 52.20 | 52.73 | 52.22 | 2.29% | 105,291 |
| Sep 16, 2026 | 51.62 | 52.11 | 51.00 | 51.55 | 51.05 | - | 98,049 |
| Sep 15, 2026 | 51.72 | 51.72 | 50.82 | 51.55 | 51.05 | -0.04% | 87,586 |
| Sep 14, 2026 | 51.88 | 52.20 | 51.11 | 51.57 | 51.07 | -2.09% | 95,573 |
| Sep 11, 2026 | 52.21 | 52.80 | 52.17 | 52.67 | 52.16 | 1.78% | 53,995 |
| Sep 10, 2026 | 51.31 | 52.29 | 51.00 | 51.75 | 51.25 | 0.84% | 111,498 |
| Sep 9, 2026 | 52.03 | 52.68 | 51.15 | 51.32 | 50.82 | -0.91% | 85,802 |
| Sep 8, 2026 | 52.18 | 52.38 | 51.66 | 51.79 | 51.29 | 0.10% | 81,858 |
| Sep 4, 2026 | 51.33 | 52.14 | 51.13 | 51.74 | 51.24 | 1.17% | 77,565 |
| Sep 3, 2026 | 51.59 | 51.59 | 50.88 | 51.14 | 50.65 | -0.51% | 97,906 |
| Sep 2, 2026 | 51.06 | 51.61 | 50.59 | 51.40 | 50.90 | 0.67% | 69,835 |
| Sep 1, 2026 | 50.85 | 51.75 | 49.96 | 51.06 | 50.57 | 0.20% | 100,634 |
| Aug 31, 2026 | 50.78 | 51.38 | 50.04 | 50.96 | 50.47 | 0.35% | 140,579 |
| Aug 28, 2026 | 52.17 | 52.42 | 50.67 | 50.78 | 50.29 | -2.23% | 153,038 |
| Aug 27, 2026 | 52.19 | 52.80 | 51.84 | 51.94 | 51.44 | -0.29% | 56,991 |
| Aug 26, 2026 | 51.39 | 52.63 | 51.39 | 52.09 | 51.59 | 1.58% | 123,771 |
| Aug 25, 2026 | 51.05 | 51.75 | 50.62 | 51.28 | 50.78 | 1.30% | 88,955 |
| Aug 24, 2026 | 50.40 | 51.22 | 50.02 | 50.62 | 50.13 | -0.53% | 77,497 |
| Aug 21, 2026 | 50.98 | 51.24 | 49.88 | 50.89 | 50.40 | 0.67% | 115,951 |
| Aug 20, 2026 | 49.86 | 52.05 | 49.86 | 50.55 | 50.06 | -0.49% | 182,966 |
| Aug 19, 2026 | 52.23 | 52.23 | 50.56 | 50.80 | 50.31 | -2.33% | 128,085 |
| Aug 18, 2026 | 52.14 | 52.78 | 51.81 | 52.01 | 51.51 | -1.55% | 145,920 |
| Aug 17, 2026 | 53.20 | 53.96 | 52.36 | 52.83 | 52.32 | -1.05% | 128,150 |
| Aug 14, 2026 | 53.69 | 55.13 | 53.14 | 53.39 | 52.87 | -0.56% | 147,934 |
| Aug 13, 2026 | 54.05 | 54.84 | 52.75 | 53.69 | 53.17 | -0.70% | 209,086 |
| Aug 12, 2026 | 55.41 | 57.38 | 52.75 | 54.07 | 53.55 | 2.68% | 220,962 |
| Aug 11, 2026 | 51.72 | 53.02 | 51.72 | 52.66 | 52.15 | 1.64% | 109,101 |
| Aug 10, 2026 | 52.95 | 53.56 | 51.58 | 51.81 | 51.31 | -2.15% | 147,611 |
| Aug 7, 2026 | 55.22 | 55.22 | 52.64 | 52.95 | 52.44 | -2.59% | 205,854 |
| Aug 6, 2026 | 55.65 | 56.55 | 54.28 | 54.36 | 53.83 | -2.41% | 95,248 |