Ituran Location and Contr... (ITRN)
NASDAQ: ITRN
· Real-Time Price · USD
33.77
-0.13 (-0.38%)
At close: Sep 05, 2025, 3:59 PM
33.77
0.00%
After-hours: Sep 05, 2025, 05:21 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.75 | 33.96 | 32.75 | 33.90 | 33.90 | 3.35% | 120,186 |
| Sep 3, 2025 | 33.96 | 34.08 | 32.71 | 32.80 | 32.80 | -3.73% | 183,737 |
| Sep 2, 2025 | 32.86 | 34.19 | 32.86 | 34.07 | 34.07 | 1.04% | 249,844 |
| Aug 29, 2025 | 33.63 | 34.35 | 33.40 | 33.72 | 33.72 | -2.29% | 309,900 |
| Aug 28, 2025 | 35.93 | 36.34 | 32.91 | 34.51 | 34.51 | -5.06% | 712,400 |
| Aug 27, 2025 | 36.76 | 36.81 | 36.09 | 36.35 | 36.35 | -1.12% | 72,706 |
| Aug 26, 2025 | 36.36 | 37.03 | 36.30 | 36.76 | 36.76 | 0.96% | 87,408 |
| Aug 25, 2025 | 37.10 | 37.12 | 36.18 | 36.41 | 36.41 | -1.91% | 129,216 |
| Aug 22, 2025 | 36.75 | 37.48 | 36.21 | 37.12 | 37.12 | 1.17% | 100,000 |
| Aug 21, 2025 | 35.37 | 36.92 | 35.34 | 36.69 | 36.69 | 2.74% | 169,000 |
| Aug 20, 2025 | 36.25 | 36.50 | 35.04 | 35.71 | 35.71 | -1.73% | 181,607 |
| Aug 19, 2025 | 39.03 | 39.03 | 36.10 | 36.34 | 36.34 | -9.78% | 328,944 |
| Aug 18, 2025 | 40.73 | 40.90 | 40.13 | 40.28 | 40.28 | -1.10% | 101,648 |
| Aug 15, 2025 | 41.15 | 41.51 | 40.59 | 40.73 | 40.73 | -1.21% | 57,628 |
| Aug 14, 2025 | 42.02 | 42.40 | 41.01 | 41.23 | 41.23 | -2.83% | 85,219 |
| Aug 13, 2025 | 42.78 | 42.88 | 42.39 | 42.43 | 42.43 | -0.38% | 72,600 |
| Aug 12, 2025 | 41.62 | 42.72 | 41.41 | 42.59 | 42.59 | 3.10% | 75,338 |
| Aug 11, 2025 | 42.05 | 42.05 | 41.16 | 41.31 | 41.31 | -2.09% | 65,329 |
| Aug 8, 2025 | 41.91 | 42.89 | 41.57 | 42.19 | 42.19 | 1.22% | 74,100 |
| Aug 7, 2025 | 41.81 | 41.91 | 40.26 | 41.68 | 41.68 | 0.36% | 67,729 |