NASDAQ : ITRN
Ituran Location and Control Ltd. — Price history
Technology · Scientific & Technical Instruments · Israel
Last price 52.42 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ituran Location and Control Ltd. (ITRN) closed at 52.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.5 | 52.95 | 52.15 | 52.44 | 35,102 | +0.04% |
| 2026-10-30 | 53 | 53.45 | 51.74 | 52.42 | 150,959 | -1.80% |
| 2026-10-29 | 52.95 | 53.6 | 52.61 | 53.38 | 64,721 | +1.16% |
| 2026-10-28 | 53.07 | 53.37 | 52 | 52.77 | 97,025 | +0.13% |
| 2026-10-27 | 51.76 | 52.845 | 51.45 | 52.7 | 95,981 | +2.47% |
| 2026-10-26 | 50.64 | 51.66 | 50.64 | 51.43 | 93,539 | +1.80% |
| 2026-10-23 | 50.09 | 50.8 | 50.04 | 50.52 | 43,647 | +0.30% |
| 2026-10-22 | 50.31 | 50.5 | 49.42 | 50.37 | 77,295 | -0.94% |
| 2026-10-21 | 51.29 | 51.73 | 50.5 | 50.85 | 78,630 | -0.18% |
| 2026-10-20 | 49.81 | 51.26 | 49.73 | 50.94 | 96,812 | +1.37% |
| 2026-10-19 | 50 | 50.66 | 49.695 | 50.25 | 76,890 | +1.11% |
| 2026-10-16 | 49.97 | 50.59 | 49.315 | 49.7 | 72,617 | -0.51% |
| 2026-10-15 | 49.82 | 50 | 48.76 | 49.955 | 91,544 | -0.45% |
| 2026-10-14 | 50.77 | 50.84 | 49.99 | 50.18 | 72,302 | -1.78% |
| 2026-10-13 | 51.2 | 51.51 | 50.18 | 51.09 | 83,485 | -0.51% |
| 2026-10-12 | 52.31 | 52.49 | 51.06 | 51.35 | 65,717 | -1.67% |
| 2026-10-09 | 52.05 | 52.38 | 51.64 | 52.22 | 71,148 | +0.85% |
| 2026-10-08 | 51.98 | 52.09 | 51.26 | 51.78 | 123,376 | -0.80% |
| 2026-10-07 | 51.8 | 52.57 | 51.77 | 52.2 | 85,475 | +0.06% |
| 2026-10-06 | 52.5 | 52.75 | 52.06 | 52.17 | 85,969 | -0.63% |
| 2026-10-05 | 52.5 | 52.71 | 51.531 | 52.5 | 69,944 | -0.06% |
| 2026-10-02 | 51.88 | 52.9 | 51.57 | 52.53 | 100,889 | +2.36% |
| 2026-10-01 | 51.22 | 51.48 | 50.05 | 51.32 | 109,005 | +0.20% |
| 2026-09-30 | 51.05 | 51.53 | 50.37 | 51.22 | 110,562 | +0.41% |
| 2026-09-29 | 51.23 | 51.3 | 50.372 | 51.01 | 103,839 | -0.43% |
| 2026-09-28 | 51.43 | 51.89 | 50.911 | 51.73 | 68,639 | +0.08% |
| 2026-09-25 | 51.88 | 52.55 | 51.45 | 51.69 | 96,704 | -0.37% |
| 2026-09-24 | 52.2 | 52.495 | 51.475 | 51.88 | 119,237 | -0.97% |
| 2026-09-23 | 52.62 | 53.115 | 52.09 | 52.39 | 102,173 | -0.40% |
| 2026-09-22 | 52.54 | 52.99 | 52.03 | 52.6 | 114,985 | +0.10% |
| 2026-09-21 | 52 | 52.61 | 51.57 | 52.55 | 86,234 | +1.72% |
| 2026-09-18 | 52.23 | 52.55 | 51.33 | 51.66 | 155,951 | -2.03% |
| 2026-09-17 | 52.22 | 52.97 | 52.2 | 52.73 | 105,291 | +2.29% |
| 2026-09-16 | 51.62 | 52.11 | 51 | 51.55 | 98,049 | +0.00% |
| 2026-09-15 | 51.72 | 51.72 | 50.815 | 51.55 | 87,586 | -0.04% |
| 2026-09-14 | 51.88 | 52.195 | 51.11 | 51.57 | 95,573 | -2.09% |
| 2026-09-11 | 52.21 | 52.799 | 52.165 | 52.67 | 53,995 | +1.78% |
| 2026-09-10 | 51.31 | 52.29 | 51 | 51.75 | 111,498 | +0.84% |
| 2026-09-09 | 52.03 | 52.682 | 51.15 | 51.32 | 85,802 | -0.91% |
| 2026-09-08 | 52.18 | 52.38 | 51.66 | 51.79 | 81,858 | +0.10% |
| 2026-09-04 | 51.33 | 52.143 | 51.13 | 51.74 | 77,565 | +1.17% |
| 2026-09-03 | 51.59 | 51.59 | 50.88 | 51.14 | 97,906 | -0.51% |
| 2026-09-02 | 51.06 | 51.605 | 50.586 | 51.4 | 69,835 | +0.67% |
| 2026-09-01 | 50.85 | 51.75 | 49.955 | 51.06 | 100,634 | +0.20% |
| 2026-08-31 | 50.78 | 51.38 | 50.04 | 50.96 | 140,579 | +0.35% |
| 2026-08-28 | 52.17 | 52.422 | 50.665 | 50.78 | 153,038 | -2.23% |
| 2026-08-27 | 52.19 | 52.8 | 51.84 | 51.94 | 56,991 | -0.29% |
| 2026-08-26 | 51.39 | 52.63 | 51.39 | 52.09 | 123,771 | +1.58% |
| 2026-08-25 | 51.05 | 51.75 | 50.62 | 51.28 | 88,955 | +1.30% |
| 2026-08-24 | 50.4 | 51.22 | 50.02 | 50.62 | 77,497 | -0.53% |
| 2026-08-21 | 50.98 | 51.24 | 49.88 | 50.89 | 115,951 | +0.67% |
| 2026-08-20 | 49.86 | 52.045 | 49.86 | 50.55 | 182,966 | -0.49% |
| 2026-08-19 | 52.23 | 52.23 | 50.56 | 50.8 | 128,085 | -2.33% |
| 2026-08-18 | 52.14 | 52.78 | 51.81 | 52.01 | 145,920 | -1.55% |
| 2026-08-17 | 53.2 | 53.96 | 52.36 | 52.83 | 128,150 | -1.05% |
| 2026-08-14 | 53.69 | 55.13 | 53.14 | 53.39 | 147,934 | -0.56% |
| 2026-08-13 | 54.05 | 54.835 | 52.75 | 53.69 | 209,086 | -0.70% |
| 2026-08-12 | 55.41 | 57.38 | 52.75 | 54.07 | 220,962 | +2.68% |
| 2026-08-11 | 51.72 | 53.024 | 51.72 | 52.66 | 109,101 | +1.64% |
| 2026-08-10 | 52.95 | 53.56 | 51.58 | 51.81 | 147,611 | -2.15% |
| 2026-08-07 | 55.22 | 55.22 | 52.64 | 52.95 | 205,854 | -2.59% |
| 2026-08-06 | 55.65 | 56.545 | 54.28 | 54.36 | 95,248 | -2.41% |
| 2026-08-05 | 56.53 | 57.34 | 55.55 | 55.7 | 104,340 | -1.56% |
| 2026-08-04 | 56.86 | 57.165 | 55.97 | 56.58 | 163,341 | +1.29% |
| 2026-08-03 | 55.61 | 56.05 | 54.825 | 55.86 | 177,747 | +1.27% |
| 2026-07-31 | 55.89 | 56.88 | 54.93 | 55.16 | 143,517 | -0.54% |
| 2026-07-30 | 54.78 | 56.36 | 54.25 | 55.46 | 144,967 | +2.00% |
| 2026-07-29 | 54.73 | 56 | 54.225 | 54.37 | 189,557 | -0.66% |
| 2026-07-28 | 54.97 | 55.33 | 54.07 | 54.73 | 207,577 | -1.08% |
| 2026-07-27 | 55.61 | 56.12 | 54.535 | 55.33 | 180,965 | +1.02% |
| 2026-07-24 | 55.76 | 55.945 | 54.32 | 54.77 | 128,361 | -0.96% |
| 2026-07-23 | 55.5 | 56.445 | 54.8 | 55.3 | 110,951 | -1.53% |
| 2026-07-22 | 57.43 | 57.705 | 55.96 | 56.16 | 129,308 | -2.21% |
| 2026-07-21 | 56.3 | 57.99 | 55.735 | 57.43 | 427,768 | +3.09% |
| 2026-07-20 | 56.01 | 57.4 | 55.09 | 55.71 | 177,629 | -0.05% |
| 2026-07-17 | 55.19 | 56.235 | 54.502 | 55.74 | 71,326 | -0.64% |
| 2026-07-16 | 55.35 | 56.53 | 54.81 | 56.1 | 107,476 | +0.43% |
| 2026-07-15 | 55.5 | 56.17 | 54.595 | 55.86 | 96,827 | +1.20% |
| 2026-07-14 | 56.09 | 56.255 | 54.44 | 55.2 | 112,902 | -1.04% |
| 2026-07-13 | 55.91 | 56.75 | 54.75 | 55.78 | 125,444 | -0.39% |
| 2026-07-10 | 56.19 | 57.08 | 55.61 | 56 | 154,194 | -0.50% |
| 2026-07-09 | 55.77 | 57.84 | 55.52 | 56.28 | 215,351 | +2.87% |
| 2026-07-08 | 54.79 | 55.705 | 54.01 | 54.71 | 210,112 | -0.67% |
| 2026-07-07 | 57.66 | 58.29 | 54.535 | 55.08 | 173,600 | -4.94% |
| 2026-07-06 | 57.29 | 59.721 | 57.29 | 57.94 | 185,939 | +1.40% |
| 2026-07-02 | 60.85 | 61.115 | 56.79 | 57.14 | 164,636 | -6.10% |
| 2026-07-01 | 61.01 | 62.255 | 58.787 | 60.85 | 172,999 | -0.26% |
| 2026-06-30 | 62.23 | 62.625 | 60.84 | 61.01 | 159,856 | -1.94% |
| 2026-06-29 | 60.72 | 62.49 | 60.49 | 62.22 | 114,098 | +2.55% |
| 2026-06-26 | 61.6 | 61.65 | 60 | 60.67 | 121,371 | -2.33% |
| 2026-06-25 | 62.42 | 63.03 | 61.81 | 62.12 | 100,051 | +0.44% |
| 2026-06-24 | 63.05 | 63.3 | 61.52 | 61.85 | 87,543 | -1.90% |
| 2026-06-23 | 62.55 | 63.97 | 62.16 | 63.55 | 186,017 | -1.00% |
| 2026-06-22 | 65.5 | 65.95 | 63.55 | 64.19 | 193,482 | -1.99% |
| 2026-06-18 | 65.9 | 65.94 | 64.18 | 65.49 | 285,609 | +1.71% |
| 2026-06-17 | 65.39 | 67.539 | 64.18 | 64.39 | 132,194 | -1.36% |
| 2026-06-16 | 66.57 | 67.225 | 65.115 | 65.28 | 98,402 | -1.46% |
| 2026-06-15 | 67.55 | 67.7 | 66.12 | 66.25 | 109,095 | -0.11% |
| 2026-06-12 | 66.49 | 67.285 | 65.53 | 66.32 | 105,354 | +0.33% |
| 2026-06-11 | 63.9 | 66.1 | 63.51 | 66.1 | 118,169 | +4.32% |
| 2026-06-10 | 63.65 | 64.29 | 63.025 | 63.36 | 76,279 | -0.46% |
| 2026-06-09 | 64.25 | 64.97 | 62.04 | 63.65 | 134,015 | -0.02% |
| 2026-06-08 | 63.76 | 64.24 | 63.05 | 63.66 | 100,503 | +0.97% |
| 2026-06-05 | 64.61 | 64.99 | 62.63 | 63.05 | 142,943 | -3.39% |
| 2026-06-04 | 64.71 | 66.1 | 63.83 | 65.26 | 120,791 | +0.32% |
| 2026-06-03 | 66.11 | 66.785 | 64.55 | 65.05 | 175,442 | -1.99% |
| 2026-06-02 | 66.26 | 67.8 | 64.67 | 66.37 | 264,459 | +0.65% |
| 2026-06-01 | 65.35 | 68.304 | 64.25 | 65.94 | 275,193 | +0.59% |
| 2026-05-29 | 64.8 | 65.99 | 64.11 | 65.55 | 355,422 | +1.03% |
| 2026-05-28 | 63.95 | 65.94 | 63 | 64.88 | 208,890 | +1.58% |
| 2026-05-27 | 61.39 | 66.44 | 61.08 | 63.87 | 193,119 | +4.04% |
| 2026-05-26 | 62.2 | 62.82 | 57 | 61.39 | 318,499 | +2.13% |
| 2026-05-22 | 58.7 | 60.335 | 58.36 | 60.11 | 109,402 | +3.16% |
| 2026-05-21 | 57.13 | 58.42 | 56.022 | 58.27 | 56,284 | +1.94% |
| 2026-05-20 | 57.56 | 58.1 | 56.99 | 57.16 | 84,704 | +0.37% |
| 2026-05-19 | 57.75 | 58.11 | 56.51 | 56.95 | 93,606 | -1.71% |
| 2026-05-18 | 57.46 | 58.65 | 57.05 | 57.94 | 119,564 | +1.33% |
| 2026-05-15 | 58.65 | 58.72 | 57.01 | 57.18 | 133,930 | -2.80% |
| 2026-05-14 | 59.42 | 59.985 | 58.29 | 58.83 | 71,069 | -0.27% |
| 2026-05-13 | 59.7 | 60 | 58.11 | 58.99 | 134,766 | -0.51% |