Ituran Location and Contr... (ITRN)
NASDAQ: ITRN
· Real-Time Price · USD
35.08
0.38 (1.10%)
At close: Sep 26, 2025, 3:59 PM
35.08
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.73 | 35.13 | 34.65 | 35.08 | 35.08 | 1.10% | 62,349 |
| Sep 25, 2025 | 34.30 | 34.70 | 33.98 | 34.70 | 34.70 | -1.00% | 102,900 |
| Sep 24, 2025 | 35.38 | 35.48 | 35.00 | 35.05 | 34.55 | -0.82% | 64,600 |
| Sep 23, 2025 | 35.71 | 35.98 | 35.23 | 35.34 | 34.84 | -0.76% | 62,930 |
| Sep 22, 2025 | 35.72 | 36.11 | 35.38 | 35.61 | 35.10 | -0.17% | 77,842 |
| Sep 19, 2025 | 36.36 | 36.39 | 35.51 | 35.67 | 35.16 | -1.90% | 157,302 |
| Sep 18, 2025 | 35.66 | 36.37 | 35.52 | 36.36 | 35.84 | 2.34% | 82,700 |
| Sep 17, 2025 | 35.47 | 36.19 | 35.32 | 35.53 | 35.02 | 0.20% | 72,527 |
| Sep 16, 2025 | 36.18 | 36.18 | 35.00 | 35.46 | 34.95 | -2.02% | 156,004 |
| Sep 15, 2025 | 34.90 | 36.19 | 34.90 | 36.19 | 35.67 | 3.49% | 173,739 |
| Sep 12, 2025 | 35.15 | 35.38 | 34.89 | 34.97 | 34.47 | -0.51% | 80,907 |
| Sep 11, 2025 | 34.25 | 35.25 | 33.90 | 35.15 | 34.65 | 3.20% | 98,641 |
| Sep 10, 2025 | 34.65 | 34.84 | 33.90 | 34.06 | 33.57 | -1.53% | 100,500 |
| Sep 9, 2025 | 34.40 | 34.60 | 33.82 | 34.59 | 34.10 | 0.41% | 77,100 |
| Sep 8, 2025 | 33.90 | 34.75 | 33.61 | 34.45 | 33.96 | 2.01% | 104,900 |
| Sep 5, 2025 | 33.80 | 34.35 | 33.41 | 33.77 | 33.29 | -0.38% | 127,502 |
| Sep 4, 2025 | 32.75 | 33.96 | 32.75 | 33.90 | 33.42 | 3.35% | 121,271 |
| Sep 3, 2025 | 33.96 | 34.08 | 32.71 | 32.80 | 32.33 | -3.73% | 183,737 |
| Sep 2, 2025 | 32.86 | 34.19 | 32.86 | 34.07 | 33.58 | 1.04% | 249,844 |
| Aug 29, 2025 | 33.63 | 34.35 | 33.40 | 33.72 | 33.24 | -2.29% | 309,900 |