Ituran Location and Control Ltd. - Ordinary Shares (ITRN)

Last Price43.01

Change+0.61 (1.44%)

NASDAQ · Last Trade: Jan 1st, 2:15 AM EST

Historical Prices For Ituran Location and Control Ltd. - Ordinary Shares (ITRN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	42.63	43.18	42.21	43.01	300,765	43.01
12/30/2025	42.76	43.41	42.10	42.40	278,715	42.40
12/29/2025	42.95	43.16	41.95	42.62	186,703	42.62
12/26/2025	43.25	43.89	42.68	43.38	172,903	42.88
12/24/2025	43.25	43.69	43.00	43.25	60,771	42.75
12/23/2025	43.29	43.89	43.05	43.18	33,522	42.68
12/22/2025	43.08	43.91	43.08	43.53	60,830	43.03
12/19/2025	43.25	43.90	42.66	43.08	110,421	42.58
12/18/2025	42.22	43.33	42.22	43.22	83,990	42.72
12/17/2025	42.52	43.48	41.58	41.94	113,873	41.46
12/16/2025	43.78	43.90	42.04	42.57	123,458	42.08
12/15/2025	44.46	44.61	43.52	43.78	157,496	43.28
12/12/2025	44.53	44.92	44.10	44.24	106,935	43.73
12/11/2025	43.04	44.56	42.94	44.47	91,902	43.96
12/10/2025	42.50	43.00	42.01	42.97	88,025	42.47
12/09/2025	42.00	42.88	41.88	42.57	127,494	42.08
12/08/2025	41.41	42.57	41.25	42.09	131,049	41.60
12/05/2025	39.62	41.20	39.48	41.08	159,372	40.61
12/04/2025	39.91	40.22	39.24	39.44	115,656	38.99
12/03/2025	39.90	40.79	39.50	39.75	147,782	39.29
12/02/2025	40.04	40.52	39.60	39.95	171,179	39.48
12/01/2025	39.98	40.89	39.54	40.06	145,888	39.60
11/28/2025	40.59	40.59	39.87	40.04	50,329	39.58
11/26/2025	40.99	41.11	40.28	40.54	67,268	40.07
11/25/2025	40.03	41.03	39.69	40.78	102,684	40.31
11/24/2025	38.58	40.17	38.23	40.03	130,395	39.57
11/21/2025	36.66	38.33	36.66	37.99	69,563	37.55
11/20/2025	36.25	37.00	35.92	36.40	77,284	35.98
11/19/2025	36.70	37.60	35.58	36.06	91,867	35.64
11/18/2025	38.58	39.38	35.22	36.70	161,384	36.28
11/17/2025	36.39	37.74	36.25	36.93	88,968	36.50
11/14/2025	36.72	37.05	36.26	36.62	79,963	36.20
11/13/2025	37.95	38.08	36.95	37.03	40,077	36.60
11/12/2025	37.77	38.30	37.65	38.08	35,879	37.64
11/11/2025	37.98	38.09	37.34	37.65	36,616	37.22
11/10/2025	38.90	39.30	38.09	38.11	48,133	37.67
11/07/2025	38.47	38.85	38.03	38.41	121,744	37.97
11/06/2025	38.92	38.92	38.37	38.60	47,611	38.16
11/05/2025	38.21	39.09	38.21	39.00	33,120	38.55
11/04/2025	38.82	38.94	38.03	38.20	81,573	37.76
11/03/2025	38.39	39.44	38.00	38.90	85,270	38.45
10/31/2025	38.62	38.97	38.31	38.51	53,609	38.07
10/30/2025	38.16	39.02	38.16	38.43	79,272	37.99
10/29/2025	38.50	38.72	37.97	38.20	57,783	37.76
10/28/2025	38.00	38.85	37.99	38.50	56,779	38.06
10/27/2025	38.31	38.98	38.22	38.48	53,954	38.04
10/24/2025	37.99	38.33	37.82	38.25	45,069	37.81
10/23/2025	37.30	37.80	37.29	37.49	43,385	37.06
10/22/2025	37.37	37.55	36.74	37.19	40,779	36.76
10/21/2025	37.05	37.54	36.56	37.37	46,388	36.94
10/20/2025	36.81	37.74	36.69	37.05	56,354	36.62
10/17/2025	37.43	37.52	36.29	37.05	94,507	36.62
10/16/2025	37.84	37.94	37.32	37.68	85,411	37.25
10/15/2025	37.02	37.63	36.74	37.62	162,127	37.19
10/14/2025	36.28	37.36	35.85	36.96	68,411	36.53
10/13/2025	36.04	36.69	35.00	36.47	76,703	36.05
10/10/2025	35.67	35.72	35.13	35.35	118,360	34.94
10/09/2025	35.77	35.94	35.28	35.55	65,502	35.14
10/08/2025	36.06	36.42	35.43	35.53	68,637	35.12
10/07/2025	36.48	36.48	35.59	36.04	108,433	35.62
10/06/2025	35.86	36.63	35.70	36.35	64,347	35.93
10/03/2025	35.74	36.22	35.52	35.91	93,865	35.50
10/02/2025	35.71	35.72	35.07	35.59	67,901	35.17
10/01/2025	35.53	35.80	35.33	35.63	63,136	35.21