Ituran Location and Control Ltd (ITRN) Historical Stock Data
43.54 ↑0.45 (1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRN is up 0.12% a day on average. There have been 14 days where Ituran Location and Control Ltd closed green and 16 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 43.08 | 43.54 | ↑$0.45 (1.06%) | 43.08 | 43.91 | 60.83K |
| 2025-12-19 | 43.25 | 43.08 | ↓$0.17 (-0.39%) | 42.66 | 43.90 | 110.42K |
| 2025-12-18 | 42.22 | 43.22 | ↑$1.00 (2.37%) | 42.22 | 43.33 | 83.99K |
| 2025-12-17 | 42.52 | 41.94 | ↓$0.58 (-1.36%) | 41.58 | 43.48 | 109.58K |
| 2025-12-16 | 43.78 | 42.57 | ↓$1.21 (-2.76%) | 42.04 | 43.90 | 123.46K |
| 2025-12-15 | 44.46 | 43.78 | ↓$0.68 (-1.53%) | 43.52 | 44.61 | 157.50K |
| 2025-12-12 | 44.53 | 44.24 | ↓$0.29 (-0.65%) | 44.10 | 44.92 | 106.93K |
| 2025-12-11 | 43.04 | 44.47 | ↑$1.43 (3.32%) | 42.94 | 44.56 | 91.90K |
| 2025-12-10 | 42.50 | 42.97 | ↑$0.47 (1.11%) | 42.01 | 43.00 | 88.05K |
| 2025-12-09 | 42.00 | 42.57 | ↑$0.57 (1.36%) | 41.88 | 42.89 | 127.49K |
| 2025-12-08 | 41.41 | 42.09 | ↑$0.68 (1.64%) | 41.25 | 42.57 | 131.05K |
| 2025-12-05 | 39.62 | 41.08 | ↑$1.46 (3.69%) | 39.48 | 41.20 | 159.37K |
| 2025-12-04 | 39.91 | 39.44 | ↓$0.47 (-1.18%) | 39.24 | 40.22 | 115.66K |
| 2025-12-03 | 39.90 | 39.75 | ↓$0.15 (-0.38%) | 39.50 | 40.79 | 147.78K |
| 2025-12-02 | 40.04 | 39.95 | ↓$0.09 (-0.24%) | 39.60 | 40.52 | 171.19K |
| 2025-12-01 | 39.98 | 40.06 | ↑$0.08 (0.20%) | 39.54 | 40.89 | 145.89K |
| 2025-11-28 | 40.59 | 40.04 | ↓$0.55 (-1.36%) | 39.87 | 40.59 | 50.33K |
| 2025-11-26 | 40.99 | 40.54 | ↓$0.45 (-1.10%) | 40.28 | 41.11 | 67.24K |
| 2025-11-25 | 40.03 | 40.78 | ↑$0.75 (1.87%) | 39.69 | 41.04 | 102.68K |
| 2025-11-24 | 38.58 | 40.03 | ↑$1.45 (3.76%) | 38.24 | 40.17 | 130.61K |
| 2025-11-21 | 36.66 | 37.99 | ↑$1.33 (3.63%) | 36.66 | 38.33 | 69.56K |
| 2025-11-20 | 36.25 | 36.40 | ↑$0.15 (0.41%) | 35.93 | 37.00 | 77.29K |
| 2025-11-19 | 36.70 | 36.06 | ↓$0.64 (-1.74%) | 35.58 | 37.60 | 91.89K |
| 2025-11-18 | 38.58 | 36.70 | ↓$1.88 (-4.87%) | 35.22 | 39.38 | 161.38K |
| 2025-11-17 | 36.39 | 36.93 | ↑$0.54 (1.48%) | 36.25 | 37.74 | 88.97K |
| 2025-11-14 | 36.72 | 36.62 | ↓$0.10 (-0.27%) | 36.26 | 37.05 | 79.96K |
| 2025-11-13 | 37.95 | 37.03 | ↓$0.92 (-2.42%) | 36.95 | 38.08 | 40.08K |
| 2025-11-12 | 37.77 | 38.08 | ↑$0.31 (0.82%) | 37.65 | 38.30 | 35.88K |
| 2025-11-11 | 37.98 | 37.65 | ↓$0.33 (-0.87%) | 37.34 | 38.09 | 36.62K |
| 2025-11-10 | 38.90 | 38.11 | ↓$0.79 (-2.03%) | 38.09 | 39.30 | 48.14K |
Create an account or log in to view more rows.
$ITRN when is earnings
$ITRN low volume today isn’t necessarily a bad thing
$ITRN one of the poorest performed stocks for a big name.
$ITRN what’s gonna happen now
$ITRN the bulls in here
$ITRN Fake dip news.
$ITRN hows short doing? Keep short pls
we need your money.
$ITRN LOADING UP HERE!
$ITRN holding and buying these dips is so easy.
$ITRN here to raid