Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
41.08
+1.64 (4.16%)
At close: Dec 5, 2025, 4:00 PM EST
41.40
+0.32 (0.78%)
After-hours: Dec 5, 2025, 6:58 PM EST
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.62 | 41.20 | 39.48 | 41.08 | 41.08 | 4.16% | 159,312 |
| Dec 4, 2025 | 39.91 | 40.22 | 39.24 | 39.44 | 39.44 | -0.78% | 115,656 |
| Dec 3, 2025 | 39.90 | 40.79 | 39.50 | 39.75 | 39.75 | -0.49% | 147,782 |
| Dec 2, 2025 | 40.04 | 40.52 | 39.60 | 39.95 | 39.95 | -0.29% | 171,194 |
| Dec 1, 2025 | 39.98 | 40.89 | 39.54 | 40.06 | 40.06 | 0.05% | 145,888 |
| Nov 28, 2025 | 40.59 | 40.59 | 39.87 | 40.04 | 40.04 | -1.23% | 50,329 |
| Nov 26, 2025 | 40.99 | 41.11 | 40.28 | 40.54 | 40.54 | -0.59% | 67,268 |
| Nov 25, 2025 | 40.03 | 41.04 | 39.69 | 40.78 | 40.78 | 1.87% | 102,684 |
| Nov 24, 2025 | 38.58 | 40.17 | 38.24 | 40.03 | 40.03 | 5.37% | 130,615 |
| Nov 21, 2025 | 36.66 | 38.33 | 36.66 | 37.99 | 37.99 | 4.37% | 69,563 |
| Nov 20, 2025 | 36.25 | 37.00 | 35.93 | 36.40 | 36.40 | 0.94% | 77,285 |
| Nov 19, 2025 | 36.70 | 37.60 | 35.58 | 36.06 | 36.06 | -1.74% | 91,892 |
| Nov 18, 2025 | 38.58 | 39.38 | 35.22 | 36.70 | 36.70 | -0.62% | 161,384 |
| Nov 17, 2025 | 36.39 | 37.74 | 36.25 | 36.93 | 36.93 | 0.85% | 88,968 |
| Nov 14, 2025 | 36.72 | 37.05 | 36.26 | 36.62 | 36.62 | -1.11% | 79,963 |
| Nov 13, 2025 | 37.95 | 38.08 | 36.95 | 37.03 | 37.03 | -2.76% | 40,077 |
| Nov 12, 2025 | 37.77 | 38.31 | 37.66 | 38.08 | 38.08 | 1.14% | 35,879 |
| Nov 11, 2025 | 37.98 | 38.09 | 37.34 | 37.65 | 37.65 | -1.21% | 36,616 |
| Nov 10, 2025 | 38.90 | 39.30 | 38.09 | 38.11 | 38.11 | -0.78% | 48,135 |
| Nov 7, 2025 | 38.47 | 38.85 | 38.03 | 38.41 | 38.41 | -0.49% | 121,744 |
| Nov 6, 2025 | 38.92 | 38.92 | 38.37 | 38.60 | 38.60 | -1.03% | 47,611 |
| Nov 5, 2025 | 38.21 | 39.10 | 38.21 | 39.00 | 39.00 | 2.08% | 33,120 |
| Nov 4, 2025 | 38.82 | 38.94 | 38.04 | 38.21 | 38.21 | -1.79% | 81,598 |
| Nov 3, 2025 | 38.39 | 39.44 | 38.00 | 38.90 | 38.90 | 1.01% | 85,270 |
| Oct 31, 2025 | 38.62 | 38.97 | 38.32 | 38.51 | 38.51 | 0.21% | 53,609 |
| Oct 30, 2025 | 38.16 | 39.02 | 38.16 | 38.43 | 38.43 | 0.60% | 68,862 |
| Oct 29, 2025 | 38.50 | 38.72 | 37.97 | 38.20 | 38.20 | -0.78% | 57,783 |
| Oct 28, 2025 | 38.00 | 38.85 | 37.99 | 38.50 | 38.50 | 0.04% | 57,529 |
| Oct 27, 2025 | 38.31 | 38.98 | 38.22 | 38.49 | 38.49 | 0.61% | 53,954 |
| Oct 24, 2025 | 37.99 | 38.33 | 37.82 | 38.25 | 38.25 | 2.03% | 45,069 |
| Oct 23, 2025 | 37.30 | 37.80 | 37.29 | 37.49 | 37.49 | 0.81% | 43,385 |
| Oct 22, 2025 | 37.37 | 37.55 | 36.74 | 37.19 | 37.19 | -0.48% | 40,779 |
| Oct 21, 2025 | 37.05 | 37.54 | 36.56 | 37.37 | 37.37 | 0.86% | 46,388 |
| Oct 20, 2025 | 36.81 | 37.74 | 36.69 | 37.05 | 37.05 | - | 56,354 |
| Oct 17, 2025 | 37.43 | 37.52 | 36.29 | 37.05 | 37.05 | -1.67% | 94,507 |
| Oct 16, 2025 | 37.84 | 37.94 | 37.32 | 37.68 | 37.68 | 0.16% | 85,411 |
| Oct 15, 2025 | 37.02 | 37.63 | 36.74 | 37.62 | 37.62 | 1.79% | 162,127 |
| Oct 14, 2025 | 36.28 | 37.36 | 35.85 | 36.96 | 36.96 | 1.34% | 68,411 |
| Oct 13, 2025 | 36.04 | 36.69 | 35.00 | 36.47 | 36.47 | 3.17% | 76,703 |
| Oct 10, 2025 | 35.67 | 35.72 | 35.13 | 35.35 | 35.35 | -0.56% | 118,360 |
| Oct 9, 2025 | 35.77 | 35.94 | 35.28 | 35.55 | 35.55 | 0.06% | 65,502 |
| Oct 8, 2025 | 36.06 | 36.43 | 35.43 | 35.53 | 35.53 | -1.42% | 68,637 |
| Oct 7, 2025 | 36.48 | 36.49 | 35.59 | 36.04 | 36.04 | -0.85% | 108,433 |
| Oct 6, 2025 | 35.86 | 36.64 | 35.70 | 36.35 | 36.35 | 1.23% | 64,347 |
| Oct 3, 2025 | 35.74 | 36.23 | 35.52 | 35.91 | 35.91 | 0.91% | 93,865 |
| Oct 2, 2025 | 35.71 | 35.72 | 35.07 | 35.59 | 35.59 | -0.11% | 67,902 |
| Oct 1, 2025 | 35.53 | 35.80 | 35.33 | 35.63 | 35.63 | -0.27% | 63,136 |
| Sep 30, 2025 | 35.20 | 35.73 | 35.17 | 35.72 | 35.72 | 1.36% | 92,401 |
| Sep 29, 2025 | 35.29 | 35.68 | 35.01 | 35.24 | 35.24 | 0.46% | 88,069 |
| Sep 26, 2025 | 34.73 | 35.13 | 34.65 | 35.08 | 35.08 | 1.10% | 62,504 |