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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	36.66	37.99	37.99	38.33	36.66	69,600
November 20, 2025	36.25	36.4	36.4	37	35.92	77,300
November 19, 2025	36.7	36.06	36.06	37.6	35.58	91,900
November 18, 2025	38.58	36.7	36.7	39.38	35.37	158,701
November 17, 2025	36.39	36.93	36.93	37.74	36.25	89,000
November 14, 2025	36.72	36.62	36.62	37.05	36.26	80,000
November 13, 2025	37.95	37.03	37.03	38.08	36.95	40,100
November 12, 2025	37.77	38.08	38.08	38.3	37.65	35,900
November 11, 2025	37.98	37.65	37.65	38.09	37.34	36,616
November 10, 2025	38.9	38.11	38.11	39.3	38.09	48,135
November 07, 2025	38.47	38.41	38.41	38.85	38.03	121,744
November 06, 2025	38.92	38.6	38.6	38.92	38.37	47,611
November 05, 2025	38.21	39	39	39.1	38.21	33,120
November 04, 2025	38.82	38.21	38.21	38.94	38.03	81,600
November 03, 2025	38.39	38.9	38.9	39.44	38	85,300
October 31, 2025	38.62	38.51	38.51	38.97	38.32	53,609
October 30, 2025	38.16	38.43	38.43	39.02	38.16	68,900
October 29, 2025	38.5	38.2	38.2	38.72	37.97	57,800
October 28, 2025	38	38.5	38.5	38.85	37.99	57,529
October 27, 2025	38.31	38.49	38.49	38.98	38.22	54,000
October 24, 2025	37.99	38.25	38.25	38.33	37.82	45,100
October 23, 2025	37.3	37.49	37.49	37.8	37.29	43,400
October 22, 2025	37.37	37.19	37.19	37.55	36.74	40,800
October 21, 2025	37.05	37.37	37.37	37.54	36.56	46,400
October 20, 2025	36.81	37.05	37.05	37.74	36.69	56,400
October 17, 2025	37.43	37.05	37.05	37.52	36.29	94,507
October 16, 2025	37.84	37.68	37.68	37.94	37.32	85,411
October 15, 2025	37.02	37.62	37.62	37.63	36.74	162,127
October 14, 2025	36.28	36.96	36.96	37.36	35.85	68,411
October 13, 2025	36.04	36.47	36.47	36.69	35	76,703
October 10, 2025	35.67	35.35	35.35	35.72	35.13	118,400
October 09, 2025	35.77	35.55	35.55	35.94	35.28	65,502
October 08, 2025	36.06	35.53	35.53	36.42	35.43	68,637
October 07, 2025	36.48	36.04	36.04	36.49	35.59	108,433
October 06, 2025	35.86	36.35	36.35	36.64	35.7	64,347
October 03, 2025	35.74	35.91	35.91	36.22	35.52	93,900
October 02, 2025	35.71	35.59	35.59	35.72	35.07	67,902
October 01, 2025	35.53	35.63	35.63	35.8	35.33	63,136
September 30, 2025	35.2	35.72	35.72	35.73	35.17	92,401
September 29, 2025	35.29	35.24	35.24	35.68	35.01	88,100
September 26, 2025	34.73	35.08	35.08	35.13	34.65	62,504
September 25, 2025	34.3	34.7	34.7	34.7	33.98	102,900
September 24, 2025	35.38	35.05	34.55	35.48	35	64,600
September 23, 2025	35.71	35.34	34.84	35.98	35.23	62,930
September 22, 2025	35.72	35.61	35.61	36.11	35.38	77,800
September 19, 2025	36.36	35.67	35.67	36.39	35.51	157,302
September 18, 2025	35.66	36.36	36.36	36.37	35.52	82,700
September 17, 2025	35.47	35.53	35.53	36.19	35.32	72,527
September 16, 2025	36.18	35.46	35.46	36.18	35	156,004
September 15, 2025	34.9	36.19	36.19	36.19	34.9	173,739
September 12, 2025	35.15	34.97	34.97	35.38	34.89	80,907
September 11, 2025	34.25	35.15	35.15	35.25	33.9	98,641

Ituran Location and Control Ltd. (ITRN) NASDAQ