Ituran Location and Control Ltd. ITRN
NASDAQ · United States · Communications
$51.22+0.21 (+0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51.22 | +0.41% | $51.05 | $51.53 | $50.37 | 110.60K |
| 2026-09-29 | $51.01 | -1.39% | $51.23 | $51.30 | $50.37 | 103.80K |
| 2026-09-28 | $51.73 | +0.08% | $51.43 | $51.89 | $50.91 | 68.60K |
| 2026-09-25 | $51.69 | -0.37% | $51.88 | $52.55 | $51.45 | 96.70K |
| 2026-09-24 | $51.88 | -0.97% | $52.20 | $52.50 | $51.48 | 119.20K |
| 2026-09-23 | $52.39 | -0.40% | $52.62 | $53.12 | $52.09 | 102.20K |
| 2026-09-22 | $52.60 | +0.10% | $52.54 | $52.99 | $52.03 | 115.00K |
| 2026-09-21 | $52.55 | +1.72% | $52.00 | $52.61 | $51.57 | 86.20K |
| 2026-09-18 | $51.66 | -2.03% | $52.23 | $52.55 | $51.33 | 155.90K |
| 2026-09-17 | $52.73 | +2.29% | $52.22 | $52.97 | $52.20 | 105.30K |
| 2026-09-16 | $51.55 | 0.00% | $51.62 | $52.11 | $51.00 | 98.00K |
| 2026-09-15 | $51.55 | -0.04% | $51.72 | $51.72 | $50.82 | 87.60K |
| 2026-09-14 | $51.57 | -2.09% | $51.88 | $52.20 | $51.11 | 95.60K |
| 2026-09-11 | $52.67 | +1.78% | $52.21 | $52.80 | $52.17 | 53.70K |
| 2026-09-10 | $51.75 | +0.84% | $51.31 | $52.29 | $51.00 | 111.40K |
| 2026-09-09 | $51.32 | -0.91% | $52.03 | $52.68 | $51.15 | 85.80K |
| 2026-09-08 | $51.79 | +0.10% | $52.18 | $52.38 | $51.66 | 81.90K |
| 2026-09-04 | $51.74 | +1.17% | $51.33 | $52.14 | $51.13 | 77.60K |
| 2026-09-03 | $51.14 | -0.51% | $51.59 | $51.59 | $50.88 | 97.90K |
| 2026-09-02 | $51.40 | +0.67% | $51.06 | $51.61 | $50.59 | 69.80K |
| 2026-09-01 | $51.06 | +0.20% | $50.85 | $51.75 | $49.96 | 100.60K |
| 2026-08-31 | $50.96 | +0.35% | $50.78 | $51.38 | $50.04 | 140.60K |
| 2026-08-28 | $50.78 | -2.23% | $52.17 | $52.42 | $50.67 | 153.00K |
| 2026-08-27 | $51.94 | -0.29% | $52.19 | $52.80 | $51.84 | 57.00K |
| 2026-08-26 | $52.09 | +1.58% | $51.39 | $52.63 | $51.39 | 123.80K |
| 2026-08-25 | $51.28 | +1.30% | $51.05 | $51.75 | $50.62 | 89.00K |
| 2026-08-24 | $50.62 | -0.53% | $50.40 | $51.22 | $50.02 | 77.50K |
| 2026-08-21 | $50.89 | +0.67% | $50.98 | $51.24 | $49.88 | 116.00K |
| 2026-08-20 | $50.55 | -0.49% | $49.86 | $52.05 | $49.86 | 183.00K |
| 2026-08-19 | $50.80 | -2.33% | $52.23 | $52.23 | $50.56 | 128.10K |
| 2026-08-18 | $52.01 | -1.55% | $52.14 | $52.78 | $51.81 | 145.90K |
| 2026-08-17 | $52.83 | -1.05% | $53.20 | $53.96 | $52.36 | 128.10K |
| 2026-08-14 | $53.39 | -0.56% | $53.69 | $55.13 | $53.14 | 147.90K |
| 2026-08-13 | $53.69 | -0.70% | $54.05 | $54.84 | $52.75 | 209.10K |
| 2026-08-12 | $54.07 | +2.68% | $55.41 | $57.38 | $52.75 | 221.00K |
| 2026-08-11 | $52.66 | +1.64% | $51.72 | $53.02 | $51.72 | 109.10K |
| 2026-08-10 | $51.81 | -2.15% | $52.95 | $53.56 | $51.58 | 147.60K |
| 2026-08-07 | $52.95 | -2.59% | $55.22 | $55.22 | $52.64 | 205.90K |
| 2026-08-06 | $54.36 | -2.41% | $55.65 | $56.55 | $54.28 | 95.20K |
| 2026-08-05 | $55.70 | -1.56% | $56.53 | $57.34 | $55.55 | 104.10K |
| 2026-08-04 | $56.58 | +1.29% | $56.86 | $57.17 | $55.97 | 163.30K |
| 2026-08-03 | $55.86 | +1.27% | $55.61 | $56.05 | $54.83 | 177.60K |
| 2026-07-31 | $55.16 | -0.54% | $55.89 | $56.88 | $54.93 | 143.50K |
| 2026-07-30 | $55.46 | +2.00% | $54.78 | $56.36 | $54.25 | 145.00K |
| 2026-07-29 | $54.37 | -0.66% | $54.73 | $56.00 | $54.23 | 189.50K |
| 2026-07-28 | $54.73 | -1.08% | $54.97 | $55.33 | $54.07 | 207.60K |
| 2026-07-27 | $55.33 | +1.02% | $55.61 | $56.12 | $54.54 | 181.00K |
| 2026-07-24 | $54.77 | -0.96% | $55.76 | $55.95 | $54.32 | 128.40K |
| 2026-07-23 | $55.30 | -1.53% | $55.50 | $56.45 | $54.80 | 110.90K |
| 2026-07-22 | $56.16 | -2.21% | $57.43 | $57.71 | $55.96 | 129.30K |
| 2026-07-21 | $57.43 | +3.09% | $56.30 | $57.99 | $55.74 | 427.80K |
| 2026-07-20 | $55.71 | -0.05% | $56.01 | $57.40 | $55.09 | 177.60K |
| 2026-07-17 | $55.74 | -0.64% | $55.19 | $56.24 | $54.50 | 71.30K |
| 2026-07-16 | $56.10 | +0.43% | $55.35 | $56.53 | $54.81 | 107.50K |
| 2026-07-15 | $55.86 | +1.20% | $55.50 | $56.17 | $54.60 | 96.80K |
| 2026-07-14 | $55.20 | -1.04% | $56.09 | $56.26 | $54.44 | 112.90K |
| 2026-07-13 | $55.78 | -0.39% | $55.91 | $56.75 | $54.75 | 125.40K |
| 2026-07-10 | $56.00 | -0.50% | $56.19 | $57.08 | $55.61 | 154.20K |
| 2026-07-09 | $56.28 | +2.87% | $55.77 | $57.84 | $55.52 | 215.40K |
| 2026-07-08 | $54.71 | -0.67% | $54.79 | $55.71 | $54.01 | 210.10K |
| 2026-07-07 | $55.08 | -4.94% | $57.66 | $58.29 | $54.54 | 173.30K |
| 2026-07-06 | $57.94 | +1.40% | $57.29 | $59.72 | $57.29 | 185.90K |
| 2026-07-02 | $57.14 | -6.10% | $60.85 | $61.12 | $56.79 | 164.60K |
| 2026-07-01 | $60.85 | -0.26% | $61.01 | $62.26 | $58.79 | 173.00K |
| 2026-06-30 | $61.01 | -1.94% | $62.23 | $62.63 | $60.84 | 159.80K |
| 2026-06-29 | $62.22 | +2.55% | $60.72 | $62.49 | $60.49 | 114.00K |
| 2026-06-26 | $60.67 | -2.33% | $61.60 | $61.65 | $60.00 | 121.20K |
| 2026-06-25 | $62.12 | +0.44% | $62.42 | $63.03 | $61.81 | 100.10K |
| 2026-06-24 | $61.85 | -2.68% | $63.05 | $63.30 | $61.52 | 87.50K |
| 2026-06-23 | $63.55 | -1.00% | $62.55 | $63.97 | $62.16 | 186.00K |
| 2026-06-22 | $64.19 | -1.99% | $65.50 | $65.95 | $63.55 | 193.30K |
| 2026-06-18 | $65.49 | +1.71% | $65.90 | $65.94 | $64.18 | 285.60K |
| 2026-06-17 | $64.39 | -1.36% | $65.39 | $67.54 | $64.18 | 132.10K |
| 2026-06-16 | $65.28 | -1.46% | $66.57 | $67.23 | $65.12 | 98.40K |
| 2026-06-15 | $66.25 | -0.11% | $67.55 | $67.70 | $66.12 | 108.90K |
| 2026-06-12 | $66.32 | +0.33% | $66.49 | $67.29 | $65.53 | 105.40K |
| 2026-06-11 | $66.10 | +4.32% | $63.90 | $66.10 | $63.51 | 118.10K |
| 2026-06-10 | $63.36 | -0.46% | $63.65 | $64.29 | $63.03 | 76.30K |
| 2026-06-09 | $63.65 | -0.02% | $64.25 | $64.97 | $62.04 | 134.00K |
| 2026-06-08 | $63.66 | +0.97% | $63.76 | $64.24 | $63.05 | 100.50K |
| 2026-06-05 | $63.05 | -3.39% | $64.61 | $64.99 | $62.63 | 142.90K |
| 2026-06-04 | $65.26 | +0.32% | $64.71 | $66.10 | $63.83 | 120.70K |
| 2026-06-03 | $65.05 | -1.99% | $66.11 | $66.79 | $64.55 | 175.40K |
| 2026-06-02 | $66.37 | +0.65% | $66.26 | $67.80 | $64.67 | 264.20K |
| 2026-06-01 | $65.94 | +0.59% | $65.35 | $68.30 | $64.25 | 275.20K |
| 2026-05-29 | $65.55 | +1.03% | $64.80 | $65.99 | $64.11 | 355.40K |
| 2026-05-28 | $64.88 | +1.58% | $63.95 | $65.94 | $63.00 | 208.70K |
| 2026-05-27 | $63.87 | +4.04% | $61.39 | $66.44 | $61.08 | 193.10K |
| 2026-05-26 | $61.39 | +2.13% | $62.20 | $62.82 | $57.00 | 318.40K |
| 2026-05-22 | $60.11 | +3.16% | $58.70 | $60.34 | $58.36 | 109.40K |