Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
63.05
-2.21 (-3.39%)
At close: Jun 5, 2026, 4:00 PM EDT
63.72
+0.67 (1.06%)
After-hours: Jun 5, 2026, 5:59 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 64.61 | 64.99 | 62.63 | 63.05 | 63.05 | -3.39% | 142,921 |
| Jun 4, 2026 | 64.71 | 66.10 | 63.83 | 65.26 | 65.26 | 0.32% | 119,174 |
| Jun 3, 2026 | 66.11 | 66.79 | 64.55 | 65.05 | 65.05 | -1.99% | 175,094 |
| Jun 2, 2026 | 66.26 | 67.80 | 64.67 | 66.37 | 66.37 | 0.65% | 264,177 |
| Jun 1, 2026 | 65.35 | 68.30 | 64.25 | 65.94 | 65.94 | 0.59% | 274,563 |
| May 29, 2026 | 64.80 | 65.99 | 64.11 | 65.55 | 65.55 | 1.03% | 354,771 |
| May 28, 2026 | 63.95 | 65.94 | 63.00 | 64.88 | 64.88 | 1.58% | 208,890 |
| May 27, 2026 | 61.39 | 66.44 | 61.08 | 63.87 | 63.87 | 4.04% | 193,119 |
| May 26, 2026 | 62.20 | 62.82 | 57.00 | 61.39 | 61.39 | 2.13% | 318,499 |
| May 22, 2026 | 58.70 | 60.34 | 58.36 | 60.11 | 60.11 | 3.16% | 109,402 |
| May 21, 2026 | 57.13 | 58.42 | 56.02 | 58.27 | 58.27 | 1.94% | 56,284 |
| May 20, 2026 | 57.56 | 58.10 | 56.99 | 57.16 | 57.16 | 0.37% | 84,704 |
| May 19, 2026 | 57.75 | 58.11 | 56.51 | 56.95 | 56.95 | -1.71% | 93,606 |
| May 18, 2026 | 57.46 | 58.65 | 57.05 | 57.94 | 57.94 | 1.33% | 119,564 |
| May 15, 2026 | 58.65 | 58.72 | 57.01 | 57.18 | 57.18 | -2.80% | 133,930 |
| May 14, 2026 | 59.42 | 59.99 | 58.29 | 58.83 | 58.83 | -0.27% | 71,069 |
| May 13, 2026 | 59.70 | 60.00 | 58.11 | 58.99 | 58.99 | -0.51% | 134,766 |
| May 12, 2026 | 60.44 | 60.44 | 57.84 | 59.29 | 59.29 | -2.77% | 183,885 |
| May 11, 2026 | 61.23 | 62.31 | 60.82 | 60.98 | 60.98 | 0.08% | 170,075 |
| May 8, 2026 | 59.81 | 61.12 | 59.56 | 60.93 | 60.93 | 3.36% | 130,268 |
| May 7, 2026 | 59.17 | 59.93 | 58.45 | 58.95 | 58.95 | 0.10% | 117,239 |
| May 6, 2026 | 59.69 | 59.69 | 58.35 | 58.89 | 58.89 | 0.10% | 97,548 |
| May 5, 2026 | 58.68 | 59.78 | 58.58 | 58.83 | 58.83 | 0.72% | 106,473 |
| May 4, 2026 | 58.25 | 59.24 | 58.18 | 58.41 | 58.41 | 0.17% | 128,057 |
| May 1, 2026 | 57.60 | 58.74 | 57.60 | 58.31 | 58.31 | 1.23% | 139,957 |
| Apr 30, 2026 | 55.86 | 58.25 | 55.83 | 57.60 | 57.60 | 3.95% | 118,506 |
| Apr 29, 2026 | 55.00 | 55.85 | 54.77 | 55.41 | 55.41 | 0.75% | 67,247 |
| Apr 28, 2026 | 56.50 | 56.54 | 54.64 | 55.00 | 55.00 | -3.29% | 103,067 |
| Apr 27, 2026 | 57.70 | 58.40 | 56.70 | 56.87 | 56.87 | -1.40% | 123,423 |
| Apr 24, 2026 | 56.04 | 57.96 | 55.57 | 57.68 | 57.68 | 2.93% | 116,812 |
| Apr 23, 2026 | 55.92 | 57.21 | 55.56 | 56.04 | 56.04 | 0.88% | 117,271 |
| Apr 22, 2026 | 56.82 | 57.00 | 55.33 | 55.55 | 55.55 | -1.26% | 115,972 |
| Apr 21, 2026 | 55.75 | 56.53 | 55.75 | 56.26 | 56.26 | 1.08% | 114,561 |
| Apr 20, 2026 | 55.78 | 56.29 | 55.26 | 55.66 | 55.66 | -0.55% | 117,966 |
| Apr 17, 2026 | 55.85 | 56.56 | 55.71 | 55.97 | 55.97 | 1.91% | 190,317 |
| Apr 16, 2026 | 54.31 | 55.33 | 54.31 | 54.92 | 54.92 | 0.96% | 135,569 |
| Apr 15, 2026 | 54.70 | 55.18 | 53.88 | 54.40 | 54.40 | -0.55% | 89,196 |
| Apr 14, 2026 | 54.70 | 55.26 | 54.53 | 54.70 | 54.70 | 0.59% | 132,924 |
| Apr 13, 2026 | 53.35 | 54.63 | 53.35 | 54.38 | 54.38 | 1.57% | 141,802 |
| Apr 10, 2026 | 53.23 | 54.00 | 53.06 | 53.54 | 53.54 | 0.94% | 140,297 |
| Apr 9, 2026 | 53.04 | 53.80 | 52.34 | 53.04 | 53.04 | 0.19% | 238,634 |
| Apr 8, 2026 | 52.08 | 53.77 | 51.91 | 52.94 | 52.94 | 2.84% | 153,330 |
| Apr 7, 2026 | 51.15 | 51.74 | 50.74 | 51.48 | 51.48 | 0.37% | 177,899 |
| Apr 6, 2026 | 51.15 | 51.75 | 50.82 | 51.29 | 51.29 | 0.27% | 184,251 |
| Apr 2, 2026 | 49.52 | 51.74 | 49.01 | 51.15 | 51.15 | 0.85% | 92,594 |
| Apr 1, 2026 | 49.74 | 50.78 | 49.72 | 50.72 | 50.72 | 3.49% | 116,093 |
| Mar 31, 2026 | 48.46 | 49.77 | 47.90 | 49.01 | 49.01 | 2.32% | 125,784 |
| Mar 30, 2026 | 48.95 | 49.25 | 47.19 | 47.90 | 47.90 | -2.32% | 171,616 |
| Mar 27, 2026 | 50.65 | 51.45 | 50.44 | 50.54 | 49.04 | -0.80% | 115,163 |
| Mar 26, 2026 | 52.25 | 53.09 | 50.68 | 50.95 | 49.44 | -2.38% | 156,098 |