Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
57.43
+1.72 (3.09%)
At close: Jul 21, 2026, 4:00 PM EDT
57.55
+0.12 (0.21%)
Pre-market: Jul 22, 2026, 8:38 AM EDT
ITRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 56.30 | 57.99 | 55.74 | 57.43 | 57.43 | 3.09% | 426,023 |
| Jul 20, 2026 | 56.01 | 57.40 | 55.09 | 55.71 | 55.71 | -0.05% | 177,425 |
| Jul 17, 2026 | 55.19 | 56.24 | 54.50 | 55.74 | 55.74 | -0.64% | 71,322 |
| Jul 16, 2026 | 55.35 | 56.53 | 54.81 | 56.10 | 56.10 | 0.43% | 107,476 |
| Jul 15, 2026 | 55.50 | 56.17 | 54.60 | 55.86 | 55.86 | 1.20% | 96,369 |
| Jul 14, 2026 | 56.09 | 56.26 | 54.44 | 55.20 | 55.20 | -1.04% | 112,897 |
| Jul 13, 2026 | 55.91 | 56.75 | 54.75 | 55.78 | 55.78 | -0.39% | 125,444 |
| Jul 10, 2026 | 56.19 | 57.08 | 55.61 | 56.00 | 56.00 | -0.50% | 154,117 |
| Jul 9, 2026 | 55.77 | 57.84 | 55.52 | 56.28 | 56.28 | 2.87% | 215,346 |
| Jul 8, 2026 | 54.79 | 55.71 | 54.01 | 54.71 | 54.71 | -0.67% | 210,103 |
| Jul 7, 2026 | 57.66 | 58.29 | 54.54 | 55.08 | 55.08 | -4.94% | 173,254 |
| Jul 6, 2026 | 57.29 | 59.72 | 57.29 | 57.94 | 57.94 | 1.40% | 161,242 |
| Jul 2, 2026 | 60.85 | 61.12 | 56.79 | 57.14 | 57.14 | -6.10% | 164,635 |
| Jul 1, 2026 | 61.01 | 62.26 | 58.79 | 60.85 | 60.85 | -0.26% | 147,752 |
| Jun 30, 2026 | 62.23 | 62.63 | 60.84 | 61.01 | 61.01 | -1.94% | 159,641 |
| Jun 29, 2026 | 60.72 | 62.49 | 60.49 | 62.22 | 62.22 | 2.55% | 114,093 |
| Jun 26, 2026 | 61.60 | 61.65 | 60.00 | 60.67 | 60.67 | -2.33% | 121,371 |
| Jun 25, 2026 | 62.42 | 63.03 | 61.81 | 62.12 | 62.12 | 0.44% | 100,051 |
| Jun 24, 2026 | 63.05 | 63.30 | 61.52 | 61.85 | 61.85 | -1.90% | 87,543 |
| Jun 23, 2026 | 62.55 | 63.97 | 62.16 | 63.55 | 63.05 | -1.00% | 186,017 |
| Jun 22, 2026 | 65.50 | 65.95 | 63.55 | 64.19 | 63.68 | -1.99% | 193,482 |
| Jun 18, 2026 | 65.90 | 65.94 | 64.18 | 65.49 | 64.97 | 1.71% | 285,609 |
| Jun 17, 2026 | 65.39 | 67.54 | 64.18 | 64.39 | 63.88 | -1.36% | 132,194 |
| Jun 16, 2026 | 66.57 | 67.23 | 65.12 | 65.28 | 64.77 | -1.46% | 98,402 |
| Jun 15, 2026 | 67.55 | 67.70 | 66.12 | 66.25 | 65.73 | -0.11% | 109,095 |
| Jun 12, 2026 | 66.49 | 67.29 | 65.53 | 66.32 | 65.80 | 0.33% | 105,354 |
| Jun 11, 2026 | 63.90 | 66.10 | 63.51 | 66.10 | 65.58 | 4.32% | 118,169 |
| Jun 10, 2026 | 63.65 | 64.29 | 63.03 | 63.36 | 62.86 | -0.46% | 76,279 |
| Jun 9, 2026 | 64.25 | 64.97 | 62.04 | 63.65 | 63.15 | -0.02% | 134,015 |
| Jun 8, 2026 | 63.76 | 64.24 | 63.05 | 63.66 | 63.16 | 0.97% | 100,503 |
| Jun 5, 2026 | 64.61 | 64.99 | 62.63 | 63.05 | 62.55 | -3.39% | 142,943 |
| Jun 4, 2026 | 64.71 | 66.10 | 63.83 | 65.26 | 64.75 | 0.32% | 120,791 |
| Jun 3, 2026 | 66.11 | 66.79 | 64.55 | 65.05 | 64.54 | -1.99% | 175,442 |
| Jun 2, 2026 | 66.26 | 67.80 | 64.67 | 66.37 | 65.85 | 0.65% | 264,459 |
| Jun 1, 2026 | 65.35 | 68.30 | 64.25 | 65.94 | 65.42 | 0.59% | 275,193 |
| May 29, 2026 | 64.80 | 65.99 | 64.11 | 65.55 | 65.03 | 1.03% | 355,422 |
| May 28, 2026 | 63.95 | 65.94 | 63.00 | 64.88 | 64.37 | 1.58% | 208,890 |
| May 27, 2026 | 61.39 | 66.44 | 61.08 | 63.87 | 63.37 | 4.04% | 193,119 |
| May 26, 2026 | 62.20 | 62.82 | 57.00 | 61.39 | 60.91 | 2.13% | 318,499 |
| May 22, 2026 | 58.70 | 60.34 | 58.36 | 60.11 | 59.64 | 3.16% | 109,402 |
| May 21, 2026 | 57.13 | 58.42 | 56.02 | 58.27 | 57.81 | 1.94% | 56,284 |
| May 20, 2026 | 57.56 | 58.10 | 56.99 | 57.16 | 56.71 | 0.37% | 84,704 |
| May 19, 2026 | 57.75 | 58.11 | 56.51 | 56.95 | 56.50 | -1.71% | 93,606 |
| May 18, 2026 | 57.46 | 58.65 | 57.05 | 57.94 | 57.48 | 1.33% | 119,564 |
| May 15, 2026 | 58.65 | 58.72 | 57.01 | 57.18 | 56.73 | -2.80% | 133,930 |
| May 14, 2026 | 59.42 | 59.99 | 58.29 | 58.83 | 58.37 | -0.27% | 71,069 |
| May 13, 2026 | 59.70 | 60.00 | 58.11 | 58.99 | 58.53 | -0.51% | 134,766 |
| May 12, 2026 | 60.44 | 60.44 | 57.84 | 59.29 | 58.82 | -2.77% | 183,885 |
| May 11, 2026 | 61.23 | 62.31 | 60.82 | 60.98 | 60.50 | 0.08% | 170,075 |
| May 8, 2026 | 59.81 | 61.12 | 59.56 | 60.93 | 60.45 | 3.36% | 130,268 |