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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ituran Location and Control Ltd. (ITRN) NASDAQ