Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
57.68
+1.64 (2.93%)
At close: Apr 24, 2026, 4:00 PM EDT
58.00
+0.32 (0.55%)
After-hours: Apr 24, 2026, 7:57 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 56.04 | 57.96 | 55.57 | 57.68 | 57.68 | 2.93% | 116,808 |
| 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 | -5.22% | 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 |
| Mar 25, 2026 | 52.12 | 53.33 | 51.69 | 52.19 | 50.64 | 0.87% | 116,888 |
| Mar 24, 2026 | 50.73 | 51.74 | 50.21 | 51.74 | 50.20 | 1.59% | 84,469 |
| Mar 23, 2026 | 49.88 | 51.51 | 49.63 | 50.93 | 49.42 | 4.82% | 91,321 |
| Mar 20, 2026 | 51.64 | 51.64 | 48.36 | 48.59 | 47.15 | -5.69% | 211,369 |
| Mar 19, 2026 | 50.01 | 51.76 | 49.72 | 51.52 | 49.99 | 2.63% | 149,884 |
| Mar 18, 2026 | 50.90 | 51.39 | 50.09 | 50.20 | 48.71 | -1.53% | 73,931 |
| Mar 17, 2026 | 50.87 | 51.58 | 50.52 | 50.98 | 49.47 | 1.07% | 96,873 |
| Mar 16, 2026 | 50.37 | 51.36 | 50.14 | 50.44 | 48.94 | 1.49% | 109,687 |
| Mar 13, 2026 | 49.88 | 50.95 | 49.05 | 49.70 | 48.22 | 0.55% | 96,931 |
| Mar 12, 2026 | 49.97 | 50.27 | 49.10 | 49.43 | 47.96 | -1.07% | 57,285 |
| Mar 11, 2026 | 49.98 | 50.91 | 49.60 | 49.97 | 48.48 | -0.03% | 76,916 |
| Mar 10, 2026 | 49.70 | 51.33 | 49.65 | 49.98 | 48.50 | 0.64% | 121,704 |
| Mar 9, 2026 | 48.65 | 49.69 | 46.66 | 49.66 | 48.19 | 0.26% | 110,764 |
| Mar 6, 2026 | 50.00 | 51.34 | 48.91 | 49.53 | 48.06 | -1.86% | 121,493 |
| Mar 5, 2026 | 47.49 | 50.87 | 47.49 | 50.47 | 48.97 | 9.98% | 224,976 |
| Mar 4, 2026 | 45.80 | 45.90 | 44.70 | 45.89 | 44.53 | 0.83% | 105,529 |
| Mar 3, 2026 | 46.35 | 46.35 | 44.83 | 45.51 | 44.16 | -4.11% | 124,789 |
| Mar 2, 2026 | 47.72 | 48.04 | 46.81 | 47.46 | 46.05 | -1.12% | 94,299 |
| Feb 27, 2026 | 48.00 | 48.52 | 47.50 | 48.00 | 46.58 | -0.14% | 106,850 |
| Feb 26, 2026 | 47.50 | 48.43 | 46.70 | 48.07 | 46.64 | 1.21% | 87,689 |
| Feb 25, 2026 | 48.57 | 48.57 | 47.18 | 47.49 | 46.08 | -1.06% | 75,062 |
| Feb 24, 2026 | 47.55 | 48.26 | 47.47 | 48.00 | 46.58 | 0.99% | 60,506 |
| Feb 23, 2026 | 48.76 | 48.76 | 47.17 | 47.53 | 46.12 | -2.52% | 63,064 |
| Feb 20, 2026 | 48.40 | 49.72 | 48.28 | 48.76 | 47.31 | 0.37% | 92,750 |
| Feb 19, 2026 | 47.44 | 48.58 | 47.44 | 48.58 | 47.14 | 1.44% | 62,239 |
| Feb 18, 2026 | 47.70 | 48.15 | 47.36 | 47.89 | 46.47 | 0.40% | 45,170 |
| Feb 17, 2026 | 47.05 | 47.79 | 46.28 | 47.70 | 46.28 | 0.55% | 52,655 |
| Feb 13, 2026 | 46.73 | 48.05 | 45.99 | 47.44 | 46.03 | 1.58% | 61,164 |
| Feb 12, 2026 | 47.90 | 48.13 | 46.06 | 46.70 | 45.31 | -1.66% | 55,630 |