Ituran Location and Control Ltd. (ITRN)
NASDAQ: ITRN · Real-Time Price · USD
60.67
-1.45 (-2.33%)
At close: Jun 26, 2026, 4:00 PM EDT
60.64
-0.03 (-0.05%)
After-hours: Jun 26, 2026, 7:51 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.60 | 61.65 | 60.00 | 60.67 | 60.67 | -2.33% | 121,065 |
| Jun 25, 2026 | 62.42 | 63.03 | 61.81 | 62.12 | 62.12 | 0.44% | 99,953 |
| Jun 24, 2026 | 63.05 | 63.30 | 61.52 | 61.85 | 61.85 | -1.90% | 87,524 |
| Jun 23, 2026 | 62.55 | 63.97 | 62.16 | 63.55 | 63.05 | -1.00% | 185,582 |
| Jun 22, 2026 | 65.50 | 65.95 | 63.55 | 64.19 | 63.68 | -1.99% | 193,482 |
| Jun 18, 2026 | 65.90 | 65.94 | 64.18 | 65.49 | 64.97 | 1.71% | 285,609 |
| Jun 17, 2026 | 65.39 | 67.54 | 64.18 | 64.39 | 63.88 | -1.36% | 132,194 |
| Jun 16, 2026 | 66.57 | 67.23 | 65.12 | 65.28 | 64.77 | -1.46% | 98,402 |
| Jun 15, 2026 | 67.55 | 67.70 | 66.12 | 66.25 | 65.73 | -0.11% | 109,095 |
| Jun 12, 2026 | 66.49 | 67.29 | 65.53 | 66.32 | 65.80 | 0.33% | 105,354 |
| Jun 11, 2026 | 63.90 | 66.10 | 63.51 | 66.10 | 65.58 | 4.32% | 118,169 |
| Jun 10, 2026 | 63.65 | 64.29 | 63.03 | 63.36 | 62.86 | -0.46% | 76,279 |
| Jun 9, 2026 | 64.25 | 64.97 | 62.04 | 63.65 | 63.15 | -0.02% | 134,015 |
| Jun 8, 2026 | 63.76 | 64.24 | 63.05 | 63.66 | 63.16 | 0.97% | 100,503 |
| Jun 5, 2026 | 64.61 | 64.99 | 62.63 | 63.05 | 62.55 | -3.39% | 142,943 |
| Jun 4, 2026 | 64.71 | 66.10 | 63.83 | 65.26 | 64.75 | 0.32% | 120,791 |
| Jun 3, 2026 | 66.11 | 66.79 | 64.55 | 65.05 | 64.54 | -1.99% | 175,442 |
| Jun 2, 2026 | 66.26 | 67.80 | 64.67 | 66.37 | 65.85 | 0.65% | 264,459 |
| Jun 1, 2026 | 65.35 | 68.30 | 64.25 | 65.94 | 65.42 | 0.59% | 275,193 |
| May 29, 2026 | 64.80 | 65.99 | 64.11 | 65.55 | 65.03 | 1.03% | 355,422 |
| May 28, 2026 | 63.95 | 65.94 | 63.00 | 64.88 | 64.37 | 1.58% | 208,890 |
| May 27, 2026 | 61.39 | 66.44 | 61.08 | 63.87 | 63.37 | 4.04% | 193,119 |
| May 26, 2026 | 62.20 | 62.82 | 57.00 | 61.39 | 60.91 | 2.13% | 318,499 |
| May 22, 2026 | 58.70 | 60.34 | 58.36 | 60.11 | 59.64 | 3.16% | 109,402 |
| May 21, 2026 | 57.13 | 58.42 | 56.02 | 58.27 | 57.81 | 1.94% | 56,284 |
| May 20, 2026 | 57.56 | 58.10 | 56.99 | 57.16 | 56.71 | 0.37% | 84,704 |
| May 19, 2026 | 57.75 | 58.11 | 56.51 | 56.95 | 56.50 | -1.71% | 93,606 |
| May 18, 2026 | 57.46 | 58.65 | 57.05 | 57.94 | 57.48 | 1.33% | 119,564 |
| May 15, 2026 | 58.65 | 58.72 | 57.01 | 57.18 | 56.73 | -2.80% | 133,930 |
| May 14, 2026 | 59.42 | 59.99 | 58.29 | 58.83 | 58.37 | -0.27% | 71,069 |
| May 13, 2026 | 59.70 | 60.00 | 58.11 | 58.99 | 58.53 | -0.51% | 134,766 |
| May 12, 2026 | 60.44 | 60.44 | 57.84 | 59.29 | 58.82 | -2.77% | 183,885 |
| May 11, 2026 | 61.23 | 62.31 | 60.82 | 60.98 | 60.50 | 0.08% | 170,075 |
| May 8, 2026 | 59.81 | 61.12 | 59.56 | 60.93 | 60.45 | 3.36% | 130,268 |
| May 7, 2026 | 59.17 | 59.93 | 58.45 | 58.95 | 58.49 | 0.10% | 117,239 |
| May 6, 2026 | 59.69 | 59.69 | 58.35 | 58.89 | 58.43 | 0.10% | 97,548 |
| May 5, 2026 | 58.68 | 59.78 | 58.58 | 58.83 | 58.37 | 0.72% | 106,473 |
| May 4, 2026 | 58.25 | 59.24 | 58.18 | 58.41 | 57.95 | 0.17% | 128,057 |
| May 1, 2026 | 57.60 | 58.74 | 57.60 | 58.31 | 57.85 | 1.23% | 139,957 |
| Apr 30, 2026 | 55.86 | 58.25 | 55.83 | 57.60 | 57.15 | 3.95% | 118,506 |
| Apr 29, 2026 | 55.00 | 55.85 | 54.77 | 55.41 | 54.97 | 0.75% | 67,247 |
| Apr 28, 2026 | 56.50 | 56.54 | 54.64 | 55.00 | 54.57 | -3.29% | 103,067 |
| Apr 27, 2026 | 57.70 | 58.40 | 56.70 | 56.87 | 56.42 | -1.40% | 123,423 |
| Apr 24, 2026 | 56.04 | 57.96 | 55.57 | 57.68 | 57.23 | 2.93% | 116,812 |
| Apr 23, 2026 | 55.92 | 57.21 | 55.56 | 56.04 | 55.60 | 0.88% | 117,271 |
| Apr 22, 2026 | 56.82 | 57.00 | 55.33 | 55.55 | 55.11 | -1.26% | 115,972 |
| Apr 21, 2026 | 55.75 | 56.53 | 55.75 | 56.26 | 55.82 | 1.08% | 114,561 |
| Apr 20, 2026 | 55.78 | 56.29 | 55.26 | 55.66 | 55.22 | -0.55% | 117,966 |
| Apr 17, 2026 | 55.85 | 56.56 | 55.71 | 55.97 | 55.53 | 1.91% | 190,317 |
| Apr 16, 2026 | 54.31 | 55.33 | 54.31 | 54.92 | 54.49 | 0.96% | 135,569 |
| Apr 15, 2026 | 54.70 | 55.18 | 53.88 | 54.40 | 53.97 | -0.55% | 89,196 |
| Apr 14, 2026 | 54.70 | 55.26 | 54.53 | 54.70 | 54.27 | 0.59% | 132,924 |
| Apr 13, 2026 | 53.35 | 54.63 | 53.35 | 54.38 | 53.95 | 1.57% | 141,802 |
| Apr 10, 2026 | 53.23 | 54.00 | 53.06 | 53.54 | 53.12 | 0.94% | 140,297 |
| Apr 9, 2026 | 53.04 | 53.80 | 52.34 | 53.04 | 52.62 | 0.19% | 238,634 |
| Apr 8, 2026 | 52.08 | 53.77 | 51.91 | 52.94 | 52.52 | 2.84% | 153,330 |
| Apr 7, 2026 | 51.15 | 51.74 | 50.74 | 51.48 | 51.07 | 0.37% | 177,899 |
| Apr 6, 2026 | 51.15 | 51.75 | 50.82 | 51.29 | 50.89 | 0.27% | 184,251 |
| Apr 2, 2026 | 49.52 | 51.74 | 49.01 | 51.15 | 50.75 | 0.85% | 92,594 |
| Apr 1, 2026 | 49.74 | 50.78 | 49.72 | 50.72 | 50.32 | 3.49% | 116,093 |
| Mar 31, 2026 | 48.46 | 49.77 | 47.90 | 49.01 | 48.62 | 2.32% | 125,784 |
| Mar 30, 2026 | 48.95 | 49.25 | 47.19 | 47.90 | 47.52 | -2.32% | 171,616 |
| Mar 27, 2026 | 50.65 | 51.45 | 50.44 | 50.54 | 48.65 | -0.80% | 115,163 |
| Mar 26, 2026 | 52.25 | 53.09 | 50.68 | 50.95 | 49.05 | -2.38% | 156,098 |
| Mar 25, 2026 | 52.12 | 53.33 | 51.69 | 52.19 | 50.24 | 0.87% | 116,888 |
| Mar 24, 2026 | 50.73 | 51.74 | 50.21 | 51.74 | 49.81 | 1.59% | 84,469 |
| Mar 23, 2026 | 49.88 | 51.51 | 49.63 | 50.93 | 49.03 | 4.82% | 91,321 |
| Mar 20, 2026 | 51.64 | 51.64 | 48.36 | 48.59 | 46.78 | -5.69% | 211,369 |
| Mar 19, 2026 | 50.01 | 51.76 | 49.72 | 51.52 | 49.60 | 2.63% | 149,884 |
| Mar 18, 2026 | 50.90 | 51.39 | 50.09 | 50.20 | 48.33 | -1.53% | 73,931 |
| Mar 17, 2026 | 50.87 | 51.58 | 50.52 | 50.98 | 49.08 | 1.07% | 96,873 |
| Mar 16, 2026 | 50.37 | 51.36 | 50.14 | 50.44 | 48.56 | 1.49% | 109,687 |
| Mar 13, 2026 | 49.88 | 50.95 | 49.05 | 49.70 | 47.85 | 0.55% | 96,931 |
| Mar 12, 2026 | 49.97 | 50.27 | 49.10 | 49.43 | 47.59 | -1.07% | 57,285 |
| Mar 11, 2026 | 49.98 | 50.91 | 49.60 | 49.97 | 48.10 | -0.03% | 76,916 |
| Mar 10, 2026 | 49.70 | 51.33 | 49.65 | 49.98 | 48.12 | 0.64% | 121,704 |
| Mar 9, 2026 | 48.65 | 49.69 | 46.66 | 49.66 | 47.81 | 0.26% | 110,764 |
| Mar 6, 2026 | 50.00 | 51.34 | 48.91 | 49.53 | 47.68 | -1.86% | 121,493 |
| Mar 5, 2026 | 47.49 | 50.87 | 47.49 | 50.47 | 48.59 | 9.98% | 224,976 |
| Mar 4, 2026 | 45.80 | 45.90 | 44.70 | 45.89 | 44.18 | 0.83% | 105,529 |
| Mar 3, 2026 | 46.35 | 46.35 | 44.83 | 45.51 | 43.81 | -4.11% | 124,789 |
| Mar 2, 2026 | 47.72 | 48.04 | 46.81 | 47.46 | 45.69 | -1.13% | 94,299 |
| Feb 27, 2026 | 48.00 | 48.52 | 47.50 | 48.00 | 46.21 | -0.14% | 106,850 |
| Feb 26, 2026 | 47.50 | 48.43 | 46.70 | 48.07 | 46.27 | 1.21% | 87,689 |
| Feb 25, 2026 | 48.57 | 48.57 | 47.18 | 47.49 | 45.72 | -1.06% | 75,062 |
| Feb 24, 2026 | 47.55 | 48.26 | 47.47 | 48.00 | 46.21 | 0.99% | 60,506 |
| Feb 23, 2026 | 48.76 | 48.76 | 47.17 | 47.53 | 45.76 | -2.52% | 63,064 |
| Feb 20, 2026 | 48.40 | 49.72 | 48.28 | 48.76 | 46.94 | 0.37% | 92,750 |
| Feb 19, 2026 | 47.44 | 48.58 | 47.44 | 48.58 | 46.77 | 1.44% | 62,239 |
| Feb 18, 2026 | 47.70 | 48.15 | 47.36 | 47.89 | 46.10 | 0.40% | 45,170 |
| Feb 17, 2026 | 47.05 | 47.79 | 46.28 | 47.70 | 45.92 | 0.55% | 52,655 |
| Feb 13, 2026 | 46.73 | 48.05 | 45.99 | 47.44 | 45.67 | 1.58% | 61,164 |
| Feb 12, 2026 | 47.90 | 48.13 | 46.06 | 46.70 | 44.96 | -1.66% | 55,630 |
| Feb 11, 2026 | 47.00 | 47.59 | 46.58 | 47.49 | 45.72 | 2.17% | 79,474 |
| Feb 10, 2026 | 47.26 | 47.42 | 46.41 | 46.48 | 44.75 | -1.55% | 44,947 |
| Feb 9, 2026 | 46.05 | 47.88 | 45.39 | 47.21 | 45.45 | 2.72% | 121,818 |
| Feb 6, 2026 | 44.84 | 46.35 | 44.84 | 45.96 | 44.25 | 2.73% | 76,894 |
| Feb 5, 2026 | 44.42 | 44.89 | 44.02 | 44.74 | 43.07 | -0.33% | 92,333 |
| Feb 4, 2026 | 46.27 | 46.60 | 44.18 | 44.89 | 43.21 | -2.82% | 135,863 |
| Feb 3, 2026 | 45.50 | 46.26 | 45.13 | 46.20 | 44.47 | 1.62% | 98,484 |