Ituran Location and Contr... (ITRN)
NASDAQ: ITRN
· Real-Time Price · USD
41.15
-1.28 (-3.02%)
At close: Aug 14, 2025, 3:59 PM
42.00
2.07%
After-hours: Aug 14, 2025, 05:39 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 42.02 | 42.40 | 41.01 | 41.23 | 41.23 | -2.83% | 85,127 |
| 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 |
| Aug 6, 2025 | 40.12 | 41.65 | 39.95 | 41.53 | 41.53 | 3.72% | 104,358 |
| Aug 5, 2025 | 39.40 | 40.40 | 38.99 | 40.04 | 40.04 | 1.11% | 106,330 |
| Aug 4, 2025 | 38.90 | 39.85 | 38.74 | 39.60 | 39.60 | 2.30% | 80,400 |
| Aug 1, 2025 | 39.00 | 39.50 | 38.52 | 38.71 | 38.71 | -2.00% | 63,720 |
| Jul 31, 2025 | 40.50 | 40.65 | 39.24 | 39.50 | 39.50 | -1.30% | 72,812 |
| Jul 30, 2025 | 39.90 | 40.99 | 39.62 | 40.02 | 40.02 | 0.60% | 106,200 |
| Jul 29, 2025 | 40.77 | 41.18 | 39.77 | 39.78 | 39.78 | -1.78% | 99,025 |
| Jul 28, 2025 | 40.68 | 40.73 | 39.80 | 40.50 | 40.50 | -0.49% | 95,782 |
| Jul 25, 2025 | 40.99 | 40.99 | 40.17 | 40.70 | 40.70 | -0.42% | 81,912 |
| Jul 24, 2025 | 40.17 | 41.14 | 39.87 | 40.87 | 40.87 | 1.74% | 94,936 |
| Jul 23, 2025 | 38.99 | 40.26 | 38.99 | 40.17 | 40.17 | 3.24% | 64,833 |
| Jul 22, 2025 | 38.80 | 39.19 | 38.27 | 38.91 | 38.91 | 0.23% | 40,400 |
| Jul 21, 2025 | 38.82 | 39.30 | 38.68 | 38.82 | 38.82 | -0.10% | 43,313 |
| Jul 18, 2025 | 39.06 | 39.47 | 38.59 | 38.86 | 38.86 | -0.10% | 46,978 |