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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.4	48.76	48.76	49.72	48.28	92,800
February 19, 2026	47.44	48.58	48.58	48.58	47.44	62,239
February 18, 2026	47.7	47.89	47.89	48.15	47.36	45,200
February 17, 2026	47.05	47.7	47.7	47.79	46.28	52,655
February 13, 2026	46.73	47.44	47.44	48.05	45.99	61,200
February 12, 2026	47.9	46.7	46.7	48.13	46.06	55,630
February 11, 2026	47	47.49	47.49	47.59	46.58	79,500
February 10, 2026	47.26	46.48	46.48	47.42	46.41	44,947
February 09, 2026	46.05	47.21	47.21	47.88	45.39	121,818
February 06, 2026	44.84	45.96	45.96	46.35	44.84	76,900
February 05, 2026	44.42	44.74	44.74	44.89	44.02	92,333
February 04, 2026	46.27	44.89	44.89	46.6	44.18	135,900
February 03, 2026	45.5	46.2	46.2	46.26	45.13	98,500
February 02, 2026	44.63	45.46	45.46	45.73	44.5	48,222
January 30, 2026	45.31	44.63	44.63	45.88	44.63	96,400
January 29, 2026	45.11	45.38	45.38	45.51	44.08	96,129
January 28, 2026	45.44	45.06	45.06	45.73	44.39	128,800
January 27, 2026	44.37	45.22	45.22	45.36	44.2	135,602
January 26, 2026	44.16	44.13	44.13	44.6	43.55	174,822
January 23, 2026	44.2	44	44	44.68	43.74	97,900
January 22, 2026	44.43	44.1	44.1	45.11	43.94	103,200
January 21, 2026	43.95	44.32	44.32	44.47	43.22	107,600
January 20, 2026	44.05	43.6	43.6	44.42	43.21	82,932
January 16, 2026	45.5	44.65	44.65	45.9	44.39	91,906
January 15, 2026	44.64	45.41	45.41	45.87	44.13	209,113
January 14, 2026	44.63	44.11	44.11	44.87	44.06	81,100
January 13, 2026	44.36	44.83	44.83	45.12	44.36	82,177
January 12, 2026	43.42	44.06	44.06	44.65	43.05	92,600
January 09, 2026	43.39	43.45	43.45	44.08	43.12	126,625
January 08, 2026	44.15	43.27	43.27	44.22	43.05	100,055
January 07, 2026	45	44	44	45	43.5	84,839
January 06, 2026	44.44	44.84	44.84	45.08	43.05	116,300
January 05, 2026	42.78	44.44	44.44	44.63	42.77	166,048
January 02, 2026	43.27	42.52	42.52	43.6	42.23	159,237
December 31, 2025	42.63	43.01	43.01	43.18	42.21	300,800
December 30, 2025	42.76	42.4	42.4	43.41	42.1	278,720
December 29, 2025	42.95	42.62	42.62	43.16	41.96	186,703
December 26, 2025	43.25	43.38	42.88	43.89	42.68	172,903
December 24, 2025	43.25	43.25	42.75	43.69	43	60,800
December 23, 2025	43.29	43.18	43.18	43.89	43.05	33,361
December 22, 2025	43.08	43.54	43.54	43.91	43.08	60,830
December 19, 2025	43.25	43.08	43.08	43.9	42.66	110,421
December 18, 2025	42.22	43.22	43.22	43.33	42.22	84,000
December 17, 2025	42.52	41.94	41.94	43.48	41.58	109,600
December 16, 2025	43.78	42.57	42.57	43.9	42.04	123,500
December 15, 2025	44.46	43.78	43.78	44.61	43.52	157,500
December 12, 2025	44.53	44.24	44.24	44.92	44.1	106,935
December 11, 2025	43.04	44.47	44.47	44.56	42.94	91,905
December 10, 2025	42.5	42.97	42.97	43	42.01	88,049
December 09, 2025	42	42.57	42.57	42.89	41.88	127,500
December 08, 2025	41.41	42.09	42.09	42.57	41.25	131,049
December 05, 2025	39.62	41.08	41.08	41.2	39.48	159,372
December 04, 2025	39.91	39.44	39.44	40.22	39.24	112,896
December 03, 2025	39.9	39.75	39.75	40.79	39.5	147,800
December 02, 2025	40.04	39.95	39.95	40.52	39.6	171,200
December 01, 2025	39.98	40.06	40.06	40.89	39.54	145,900
November 28, 2025	40.59	40.04	40.04	40.59	39.87	50,329
November 26, 2025	40.99	40.54	40.54	41.11	40.28	67,268
November 25, 2025	40.03	40.78	40.78	41.04	39.69	102,700
November 24, 2025	38.58	40.03	40.03	40.17	38.24	130,615

Ituran Location and Control Ltd. (ITRN) NASDAQ