Ituran Location and Control Ltd (ITRN) Historical Stock Data
25.95 ↑0.73 (2.89%)
As of April 23, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, ITRN is down -0.54% a day on average. There have been 8 days where Ituran Location and Control Ltd closed green and 22 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 25.27 | 25.22 | ↓$0.05 (-0.20%) | 25.15 | 25.60 | 35.76K |
| 2024-04-19 | 25.16 | 25.05 | ↓$0.11 (-0.44%) | 24.90 | 25.16 | 21.38K |
| 2024-04-18 | 25.25 | 25.02 | ↓$0.23 (-0.91%) | 24.93 | 25.48 | 57.67K |
| 2024-04-17 | 26.28 | 25.25 | ↓$1.03 (-3.92%) | 25.21 | 26.28 | 126.80K |
| 2024-04-16 | 26.25 | 26.18 | ↓$0.07 (-0.27%) | 26.00 | 26.52 | 75.24K |
| 2024-04-15 | 26.58 | 26.15 | ↓$0.43 (-1.62%) | 26.07 | 26.68 | 40.57K |
| 2024-04-12 | 26.59 | 26.07 | ↓$0.52 (-1.96%) | 25.91 | 26.59 | 41.66K |
| 2024-04-11 | 27.10 | 26.68 | ↓$0.42 (-1.55%) | 26.38 | 27.10 | 106.94K |
| 2024-04-10 | 27.27 | 27.09 | ↓$0.18 (-0.66%) | 27.03 | 27.44 | 36.90K |
| 2024-04-09 | 27.36 | 27.59 | ↑$0.23 (0.84%) | 27.30 | 27.67 | 49.90K |
| 2024-04-08 | 27.67 | 27.47 | ↓$0.20 (-0.72%) | 27.41 | 27.93 | 20.92K |
| 2024-04-05 | 27.34 | 27.51 | ↑$0.17 (0.62%) | 27.21 | 27.57 | 25.05K |
| 2024-04-04 | 27.75 | 27.44 | ↓$0.31 (-1.12%) | 27.32 | 27.90 | 45.89K |
| 2024-04-03 | 27.65 | 27.60 | ↓$0.05 (-0.18%) | 27.51 | 27.95 | 28.81K |
| 2024-04-02 | 28.05 | 27.81 | ↓$0.24 (-0.86%) | 27.53 | 28.05 | 35.82K |
| 2024-04-01 | 28.20 | 27.96 | ↓$0.24 (-0.85%) | 27.79 | 28.25 | 50.66K |
| 2024-03-28 | 28.55 | 27.96 | ↓$0.59 (-2.07%) | 27.96 | 28.69 | 52.18K |
| 2024-03-27 | 28.63 | 28.43 | ↓$0.20 (-0.70%) | 28.22 | 28.65 | 51.52K |
| 2024-03-26 | 28.70 | 28.53 | ↓$0.17 (-0.59%) | 28.30 | 28.74 | 54.77K |
| 2024-03-25 | 28.14 | 28.56 | ↑$0.42 (1.49%) | 28.05 | 28.57 | 29.37K |
| 2024-03-22 | 28.61 | 28.26 | ↓$0.35 (-1.22%) | 28.00 | 28.69 | 39.25K |
| 2024-03-21 | 28.59 | 28.64 | ↑$0.05 (0.17%) | 28.32 | 28.85 | 43.22K |
| 2024-03-20 | 27.79 | 28.55 | ↑$0.76 (2.73%) | 27.70 | 28.63 | 60.43K |
| 2024-03-19 | 27.30 | 28.09 | ↑$0.79 (2.89%) | 27.24 | 28.14 | 70.24K |
| 2024-03-18 | 27.72 | 27.73 | ↑$0.01 (0.04%) | 27.60 | 28.07 | 92.66K |
| 2024-03-15 | 27.16 | 27.47 | ↑$0.31 (1.14%) | 27.10 | 27.77 | 146.77K |
| 2024-03-14 | 27.96 | 27.18 | ↓$0.78 (-2.79%) | 27.13 | 28.09 | 71.41K |
| 2024-03-13 | 28.30 | 27.81 | ↓$0.49 (-1.73%) | 27.61 | 28.48 | 47.77K |
| 2024-03-12 | 28.30 | 28.22 | ↓$0.08 (-0.28%) | 27.94 | 28.35 | 112.56K |
| 2024-03-11 | 28.43 | 27.98 | ↓$0.45 (-1.58%) | 27.79 | 28.75 | 175.66K |
Create an account or log in to view more rows.
$ITRN HODL!!!
$ITRN 50% chance this will go up or down. I am a professional guys.
$ITRN She's gettin' ready to...
$ITRN nice day!
$ITRN I gave in! Bought more 100 shares
$ITRN I can wait.
$ITRN I hope I never have to work for anyone again after this
$ITRN low volume
expect flat or negative close
$ITRN holding unfortunately lol
$ITRN green shoots