Ituran Location and Contr... (ITRN)
36.54
0.39 (1.08%)
At close: Apr 02, 2025, 3:59 PM
36.41
-0.36%
After-hours: Apr 02, 2025, 07:55 PM EDT
Ituran Location and Control Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.87 | 36.35 | 35.51 | 36.15 | -0.01 | -0.03% | 77,994 |
| Mar 31, 2025 | 36.03 | 36.35 | 35.61 | 36.16 | -0.42 | -1.15% | 70,300 |
| Mar 28, 2025 | 36.58 | 37.23 | 36.34 | 36.58 | -0.30 | -0.81% | 86,000 |
| Mar 27, 2025 | 36.84 | 37.10 | 36.33 | 36.88 | 0.03 | 0.08% | 61,600 |
| Mar 26, 2025 | 37.99 | 38.18 | 36.67 | 36.85 | -1.23 | -3.23% | 73,464 |
| Mar 25, 2025 | 37.54 | 38.23 | 37.21 | 38.08 | 0.42 | 1.12% | 83,326 |
| Mar 24, 2025 | 37.57 | 37.67 | 37.15 | 37.66 | 0.68 | 1.84% | 102,552 |
| Mar 21, 2025 | 36.76 | 37.39 | 36.29 | 36.98 | 0.06 | 0.16% | 211,158 |
| Mar 20, 2025 | 37.37 | 37.58 | 36.80 | 36.92 | -0.95 | -2.51% | 74,550 |
| Mar 19, 2025 | 37.83 | 38.22 | 37.07 | 37.87 | 0.48 | 1.28% | 112,543 |
| Mar 18, 2025 | 37.53 | 37.55 | 36.71 | 37.39 | -0.10 | -0.27% | 121,000 |
| Mar 17, 2025 | 38.03 | 38.30 | 37.37 | 37.49 | -0.49 | -1.29% | 142,700 |
| Mar 14, 2025 | 36.97 | 37.98 | 36.82 | 37.98 | 1.15 | 3.12% | 93,257 |
| Mar 13, 2025 | 37.11 | 37.20 | 36.35 | 36.83 | -0.34 | -0.91% | 114,439 |
| Mar 12, 2025 | 37.85 | 38.26 | 37.10 | 37.17 | -0.38 | -1.01% | 132,039 |
| Mar 11, 2025 | 36.25 | 37.75 | 36.11 | 37.55 | 1.21 | 3.33% | 161,946 |
| Mar 10, 2025 | 37.62 | 37.62 | 35.90 | 36.34 | -1.71 | -4.49% | 401,761 |
| Mar 7, 2025 | 38.33 | 38.71 | 37.60 | 38.05 | -0.32 | -0.83% | 164,632 |
| Mar 6, 2025 | 39.18 | 39.66 | 38.20 | 38.37 | -1.45 | -3.64% | 168,337 |
| Mar 5, 2025 | 39.56 | 40.05 | 39.29 | 39.82 | 0.30 | 0.76% | 125,345 |
| Mar 4, 2025 | 39.27 | 40.10 | 38.53 | 39.52 | -0.28 | -0.70% | 249,966 |
| Mar 3, 2025 | 42.00 | 42.09 | 39.57 | 39.80 | -2.08 | -4.97% | 318,335 |
| Feb 28, 2025 | 42.42 | 42.85 | 40.84 | 41.88 | -0.90 | -2.10% | 343,397 |
| Feb 27, 2025 | 45.00 | 45.43 | 42.50 | 42.78 | -1.13 | -2.57% | 402,744 |
| Feb 26, 2025 | 42.16 | 45.24 | 41.68 | 43.91 | 3.74 | 9.31% | 588,700 |
| Feb 25, 2025 | 40.81 | 41.39 | 39.76 | 40.17 | -0.41 | -1.01% | 340,736 |
| Feb 24, 2025 | 42.03 | 42.32 | 39.51 | 40.58 | -0.94 | -2.26% | 423,507 |
| Feb 21, 2025 | 42.50 | 42.95 | 41.03 | 41.52 | -0.16 | -0.38% | 240,800 |
| Feb 20, 2025 | 42.95 | 43.04 | 41.10 | 41.68 | -0.22 | -0.53% | 431,500 |
| Feb 19, 2025 | 43.22 | 43.83 | 41.30 | 41.90 | 0.48 | 1.16% | 1,087,644 |
| Feb 18, 2025 | 35.93 | 42.74 | 35.75 | 41.42 | 5.84 | 16.41% | 1,891,600 |
| Feb 14, 2025 | 34.94 | 36.09 | 34.94 | 35.58 | 1.00 | 2.89% | 159,643 |
| Feb 13, 2025 | 34.33 | 34.65 | 34.16 | 34.58 | 0.31 | 0.90% | 61,641 |
| Feb 12, 2025 | 34.47 | 34.53 | 33.93 | 34.27 | -0.53 | -1.52% | 63,442 |
| Feb 11, 2025 | 34.84 | 35.00 | 34.28 | 34.80 | -0.32 | -0.91% | 53,600 |
| Feb 10, 2025 | 34.37 | 35.43 | 34.30 | 35.12 | 0.83 | 2.42% | 79,900 |
| Feb 7, 2025 | 34.41 | 34.56 | 34.07 | 34.29 | -0.15 | -0.44% | 47,400 |
| Feb 6, 2025 | 34.36 | 34.50 | 34.00 | 34.44 | 0.38 | 1.12% | 73,900 |
| Feb 5, 2025 | 33.30 | 34.11 | 33.09 | 34.06 | 0.73 | 2.19% | 142,619 |
| Feb 4, 2025 | 32.25 | 33.47 | 32.25 | 33.33 | 1.14 | 3.54% | 103,700 |
| Feb 3, 2025 | 32.70 | 32.72 | 32.07 | 32.19 | -1.20 | -3.59% | 118,216 |
| Jan 31, 2025 | 33.30 | 33.71 | 33.15 | 33.39 | 0.29 | 0.88% | 77,718 |
| Jan 30, 2025 | 33.01 | 33.50 | 33.01 | 33.10 | 0.20 | 0.61% | 58,705 |
| Jan 29, 2025 | 33.13 | 33.20 | 32.79 | 32.90 | -0.22 | -0.66% | 59,531 |
| Jan 28, 2025 | 33.33 | 33.37 | 32.99 | 33.12 | -0.06 | -0.18% | 70,112 |
| Jan 27, 2025 | 33.65 | 33.81 | 33.13 | 33.18 | -0.67 | -1.98% | 92,129 |
| Jan 24, 2025 | 33.84 | 33.95 | 33.42 | 33.85 | 0.07 | 0.21% | 104,126 |
| Jan 23, 2025 | 34.02 | 34.35 | 33.66 | 33.78 | -0.20 | -0.59% | 115,294 |
| Jan 22, 2025 | 33.39 | 34.10 | 33.25 | 33.98 | 0.81 | 2.44% | 125,655 |
| Jan 21, 2025 | 33.32 | 33.92 | 33.10 | 33.17 | 0.08 | 0.24% | 126,300 |