Ituran Location and Control Ltd. (ITRN)

NASDAQ: ITRN · Real-Time Price · USD

55.00

-1.87 (-3.29%)

At close: Apr 28, 2026, 4:00 PM EDT

56.15

+1.15 (2.09%)

After-hours: Apr 28, 2026, 5:23 PM EDT

ITRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.50	56.54	54.64	55.00	55.00	-3.29%	103,065
Apr 27, 2026	57.70	58.40	56.70	56.87	56.87	-1.40%	123,400
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
Feb 11, 2026	47.00	47.59	46.58	47.49	46.08	2.17%	79,474
Feb 10, 2026	47.26	47.42	46.41	46.48	45.10	-1.55%	44,947
Feb 9, 2026	46.05	47.88	45.39	47.21	45.81	2.72%	121,818
Feb 6, 2026	44.84	46.35	44.84	45.96	44.60	2.73%	76,894
Feb 5, 2026	44.42	44.89	44.02	44.74	43.41	-0.33%	92,333
Feb 4, 2026	46.27	46.60	44.18	44.89	43.56	-2.82%	135,863
Feb 3, 2026	45.50	46.26	45.13	46.20	44.82	1.62%	98,484
Feb 2, 2026	44.63	45.73	44.50	45.46	44.11	1.86%	48,222
Jan 30, 2026	45.31	45.88	44.63	44.63	43.31	-1.65%	96,355
Jan 29, 2026	45.11	45.51	44.08	45.38	44.03	0.71%	96,129
Jan 28, 2026	45.44	45.73	44.39	45.06	43.72	-0.35%	128,753
Jan 27, 2026	44.37	45.36	44.20	45.22	43.88	2.47%	135,602
Jan 26, 2026	44.16	44.60	43.55	44.13	42.82	0.30%	175,663
Jan 23, 2026	44.20	44.68	43.74	44.00	42.69	-0.22%	97,859
Jan 22, 2026	44.43	45.11	43.94	44.10	42.79	-0.51%	103,153
Jan 21, 2026	43.95	44.47	43.22	44.32	43.00	1.66%	107,561
Jan 20, 2026	44.05	44.42	43.21	43.60	42.30	-2.36%	82,932
Jan 16, 2026	45.50	45.90	44.39	44.65	43.32	-1.66%	91,906
Jan 15, 2026	44.64	45.87	44.13	45.41	44.06	2.94%	209,113
Jan 14, 2026	44.63	44.87	44.06	44.11	42.80	-1.61%	81,110
Jan 13, 2026	44.36	45.25	44.23	44.83	43.50	1.75%	85,087
Jan 12, 2026	43.42	44.65	43.05	44.06	42.75	1.40%	92,578
Jan 9, 2026	43.39	44.08	43.12	43.45	42.16	0.42%	126,625
Jan 8, 2026	44.15	44.22	43.05	43.27	41.99	-1.66%	100,055
Jan 7, 2026	45.00	45.00	43.50	44.00	42.69	-1.87%	84,839
Jan 6, 2026	44.44	45.08	43.05	44.84	43.51	0.90%	116,294
Jan 5, 2026	42.78	44.63	42.77	44.44	43.12	4.52%	166,048
Jan 2, 2026	43.27	43.60	42.23	42.52	41.26	-1.14%	159,237
Dec 31, 2025	42.63	43.18	42.21	43.01	41.73	1.44%	300,765
Dec 30, 2025	42.76	43.41	42.10	42.40	41.14	-0.52%	278,720
Dec 29, 2025	42.95	43.16	41.96	42.62	41.36	-1.75%	186,703
Dec 26, 2025	43.25	43.89	42.68	43.38	41.61	0.30%	172,903
Dec 24, 2025	43.25	43.69	43.00	43.25	41.48	0.16%	60,771
Dec 23, 2025	43.29	43.89	43.05	43.18	41.42	-0.82%	33,527
Dec 22, 2025	43.08	43.91	43.08	43.54	41.76	1.06%	60,830
Dec 19, 2025	43.25	43.90	42.66	43.08	41.32	-0.32%	110,421
Dec 18, 2025	42.22	43.33	42.22	43.22	41.45	3.05%	83,990
Dec 17, 2025	42.52	43.48	41.58	41.94	40.23	-1.48%	109,578
Dec 16, 2025	43.78	43.90	42.04	42.57	40.83	-2.76%	123,459
Dec 15, 2025	44.46	44.61	43.52	43.78	41.99	-1.04%	157,496
Dec 12, 2025	44.53	44.92	44.10	44.24	42.43	-0.52%	106,935
Dec 11, 2025	43.04	44.56	42.94	44.47	42.65	3.49%	91,905
Dec 10, 2025	42.50	43.00	42.01	42.97	41.21	0.94%	88,049
Dec 9, 2025	42.00	42.89	41.88	42.57	40.83	1.14%	127,494
Dec 8, 2025	41.41	42.57	41.25	42.09	40.37	2.46%	131,049
Dec 5, 2025	39.62	41.20	39.48	41.08	39.40	4.16%	159,372
Dec 4, 2025	39.91	40.22	39.24	39.44	37.83	-0.78%	115,656
Dec 3, 2025	39.90	40.79	39.50	39.75	38.13	-0.49%	147,782