Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
51.06
+0.10 (0.20%)
At close: Sep 1, 2026, 4:00 PM EDT
51.02
-0.04 (-0.08%)
After-hours: Sep 1, 2026, 7:30 PM EDT
ITRN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 50.85 | 51.75 | 49.96 | 51.06 | 51.06 | 0.20% | 100,601 |
| Aug 31, 2026 | 50.78 | 51.38 | 50.04 | 50.96 | 50.96 | 0.35% | 140,178 |
| Aug 28, 2026 | 52.17 | 52.42 | 50.67 | 50.78 | 50.78 | -2.23% | 153,018 |
| Aug 27, 2026 | 52.19 | 52.80 | 51.84 | 51.94 | 51.94 | -0.29% | 56,390 |
| Aug 26, 2026 | 51.39 | 52.63 | 51.39 | 52.09 | 52.09 | 1.58% | 123,670 |
| Aug 25, 2026 | 51.05 | 51.75 | 50.62 | 51.28 | 51.28 | 1.30% | 88,683 |
| Aug 24, 2026 | 50.40 | 51.22 | 50.02 | 50.62 | 50.62 | -0.53% | 77,495 |
| Aug 21, 2026 | 50.98 | 51.24 | 49.88 | 50.89 | 50.89 | 0.67% | 115,951 |
| Aug 20, 2026 | 49.86 | 52.05 | 49.86 | 50.55 | 50.55 | -0.49% | 182,966 |
| Aug 19, 2026 | 52.23 | 52.23 | 50.56 | 50.80 | 50.80 | -2.33% | 128,085 |
| Aug 18, 2026 | 52.14 | 52.78 | 51.81 | 52.01 | 52.01 | -1.55% | 145,920 |
| Aug 17, 2026 | 53.20 | 53.96 | 52.36 | 52.83 | 52.83 | -1.05% | 128,150 |
| Aug 14, 2026 | 53.69 | 55.13 | 53.14 | 53.39 | 53.39 | -0.56% | 147,934 |
| Aug 13, 2026 | 54.05 | 54.84 | 52.75 | 53.69 | 53.69 | -0.70% | 209,086 |
| Aug 12, 2026 | 55.41 | 57.38 | 52.75 | 54.07 | 54.07 | 2.68% | 220,962 |
| Aug 11, 2026 | 51.72 | 53.02 | 51.72 | 52.66 | 52.66 | 1.64% | 109,101 |
| Aug 10, 2026 | 52.95 | 53.56 | 51.58 | 51.81 | 51.81 | -2.15% | 147,611 |
| Aug 7, 2026 | 55.22 | 55.22 | 52.64 | 52.95 | 52.95 | -2.59% | 205,854 |
| Aug 6, 2026 | 55.65 | 56.55 | 54.28 | 54.36 | 54.36 | -2.41% | 95,248 |
| Aug 5, 2026 | 56.53 | 57.34 | 55.55 | 55.70 | 55.70 | -1.56% | 104,340 |
| Aug 4, 2026 | 56.86 | 57.17 | 55.97 | 56.58 | 56.58 | 1.29% | 163,341 |
| Aug 3, 2026 | 55.61 | 56.05 | 54.83 | 55.86 | 55.86 | 1.27% | 177,747 |
| Jul 31, 2026 | 55.89 | 56.88 | 54.93 | 55.16 | 55.16 | -0.54% | 143,517 |
| Jul 30, 2026 | 54.78 | 56.36 | 54.25 | 55.46 | 55.46 | 2.00% | 144,967 |
| Jul 29, 2026 | 54.73 | 56.00 | 54.23 | 54.37 | 54.37 | -0.66% | 189,557 |
| Jul 28, 2026 | 54.97 | 55.33 | 54.07 | 54.73 | 54.73 | -1.08% | 207,577 |
| Jul 27, 2026 | 55.61 | 56.12 | 54.54 | 55.33 | 55.33 | 1.02% | 180,965 |
| Jul 24, 2026 | 55.76 | 55.95 | 54.32 | 54.77 | 54.77 | -0.96% | 128,361 |
| Jul 23, 2026 | 55.50 | 56.45 | 54.80 | 55.30 | 55.30 | -1.53% | 110,951 |
| Jul 22, 2026 | 57.43 | 57.71 | 55.96 | 56.16 | 56.16 | -2.21% | 129,308 |
| Jul 21, 2026 | 56.30 | 57.99 | 55.74 | 57.43 | 57.43 | 3.09% | 427,768 |
| Jul 20, 2026 | 56.01 | 57.40 | 55.09 | 55.71 | 55.71 | -0.05% | 177,629 |
| Jul 17, 2026 | 55.19 | 56.24 | 54.50 | 55.74 | 55.74 | -0.64% | 71,326 |
| 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% | 96,827 |
| Jul 14, 2026 | 56.09 | 56.26 | 54.44 | 55.20 | 55.20 | -1.04% | 112,902 |
| 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% | 154,194 |
| Jul 9, 2026 | 55.77 | 57.84 | 55.52 | 56.28 | 56.28 | 2.87% | 215,351 |
| Jul 8, 2026 | 54.79 | 55.71 | 54.01 | 54.71 | 54.71 | -0.67% | 210,112 |
| Jul 7, 2026 | 57.66 | 58.29 | 54.54 | 55.08 | 55.08 | -4.94% | 173,600 |
| Jul 6, 2026 | 57.29 | 59.72 | 57.29 | 57.94 | 57.94 | 1.40% | 185,939 |
| Jul 2, 2026 | 60.85 | 61.12 | 56.79 | 57.14 | 57.14 | -6.10% | 164,636 |
| Jul 1, 2026 | 61.01 | 62.26 | 58.79 | 60.85 | 60.85 | -0.26% | 172,999 |
| Jun 30, 2026 | 62.23 | 62.63 | 60.84 | 61.01 | 61.01 | -1.94% | 159,856 |
| Jun 29, 2026 | 60.72 | 62.49 | 60.49 | 62.22 | 62.22 | 2.55% | 114,098 |
| 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 |