Ituran Location and Control Ltd. - ITRN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.8	33.77	33.77	34.35	33.41	127,502
September 04, 2025	32.75	33.9	33.9	33.96	32.75	121,271
September 03, 2025	33.96	32.8	32.8	34.08	32.71	183,737
September 02, 2025	32.86	34.07	34.07	34.19	32.86	249,844
August 29, 2025	33.63	33.72	33.72	34.35	33.4	309,900
August 28, 2025	35.93	34.51	34.51	36.34	32.91	712,400
August 27, 2025	36.76	36.35	36.35	36.81	36.09	72,706
August 26, 2025	36.36	36.76	36.76	37.03	36.3	87,408
August 25, 2025	37.1	36.41	36.41	37.12	36.18	129,216
August 22, 2025	36.75	37.12	37.12	37.48	36.21	100,000
August 21, 2025	35.37	36.69	36.69	36.92	35.34	169,000
August 20, 2025	36.25	35.71	35.71	36.5	35.04	181,607
August 19, 2025	39.03	36.34	36.34	39.03	36.1	328,944
August 18, 2025	40.73	40.28	40.28	40.9	40.13	101,648
August 15, 2025	41.15	40.73	40.73	41.51	40.59	57,628
August 14, 2025	42.02	41.23	41.23	42.4	41.01	85,219
August 13, 2025	42.78	42.43	42.43	42.88	42.39	72,600
August 12, 2025	41.62	42.59	42.59	42.72	41.41	75,338
August 11, 2025	42.05	41.31	41.31	42.05	41.16	65,329
August 08, 2025	41.91	42.19	42.19	42.89	41.57	74,100
August 07, 2025	41.81	41.68	41.68	41.91	40.26	67,729
August 06, 2025	40.12	41.53	41.53	41.65	39.95	104,358
August 05, 2025	39.4	40.04	40.04	40.4	38.99	106,330
August 04, 2025	38.9	39.6	39.6	39.85	38.74	80,400
August 01, 2025	39	38.71	38.71	39.5	38.52	63,720
July 31, 2025	40.5	39.5	39.5	40.65	39.24	72,812
July 30, 2025	39.9	40.02	40.02	40.99	39.62	106,200
July 29, 2025	40.77	39.78	39.78	41.18	39.77	99,025
July 28, 2025	40.68	40.5	40.5	40.73	39.8	95,782
July 25, 2025	40.99	40.7	40.7	40.99	40.17	81,912
July 24, 2025	40.17	40.87	40.87	41.14	39.87	94,936
July 23, 2025	38.99	40.17	40.17	40.26	38.99	64,833
July 22, 2025	38.8	38.91	38.91	39.19	38.27	40,400
July 21, 2025	38.82	38.82	38.82	39.3	38.68	43,313
July 18, 2025	39.06	38.86	38.86	39.47	38.59	46,978
July 17, 2025	38.63	38.9	38.9	39.29	38.49	46,533
July 16, 2025	38.49	38.53	38.53	38.98	38.39	72,736
July 15, 2025	39.41	38.62	38.62	39.43	38.5	112,319
July 14, 2025	39.36	39.32	39.32	40.19	39.21	68,610
July 11, 2025	40.06	39.35	39.35	40.99	39.29	102,300
July 10, 2025	39.3	40.06	40.06	40.63	38.7	124,992
July 09, 2025	39.5	39.3	39.3	39.57	39.17	48,161
July 08, 2025	39.02	39.32	39.32	39.87	38.92	74,436
July 07, 2025	39.29	38.83	38.83	39.32	38.61	117,000
July 03, 2025	39.4	39.5	39.5	40.44	39.26	63,700
July 02, 2025	38.75	39.39	39.39	39.54	38.55	122,006
July 01, 2025	38.73	38.79	38.79	39.7	38.36	125,438
June 30, 2025	38.26	38.73	38.73	38.99	38	88,400
June 27, 2025	37.84	37.75	37.75	38.12	37.32	63,200
June 26, 2025	36.81	37.65	37.65	37.65	36.77	102,628
June 25, 2025	36.57	36.71	36.71	36.95	36.2	55,005
June 24, 2025	36.4	36.61	36.61	36.7	36.13	58,953
June 23, 2025	35.57	36.05	36.05	36.21	35.26	54,261
June 20, 2025	35.82	35.59	35.59	35.87	35.15	133,932
June 18, 2025	35.43	35.57	35.57	35.83	35.33	61,700
June 17, 2025	36.05	35.83	35.33	36.83	35.78	92,803
June 16, 2025	36.6	36.11	35.61	36.77	36.03	71,900
June 13, 2025	35.64	36.23	36.23	36.41	35.4	87,121
June 12, 2025	36.19	36	36	36.62	35.81	108,640
June 11, 2025	36.59	36.23	36.23	37.16	36.1	103,600

Ituran Location and Control Ltd. (ITRN) NASDAQ