Ituran Location and Control Ltd. ITRN
48.23 USD -0.89 (-1.81%)
Regular-session close
48.23 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
48.01 Day range 49.50
36.06 52-week range 66.37
- YTD
- +12.14%
- 1 year
- +30.25%
ITRN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 49.42 | 49.49 | 48.01 | 48.23 | -0.89 | -1.81% | 136,284 |
| Nov 12, 2026 | 49.42 | 49.64 | 48.78 | 49.12 | -0.90 | -1.80% | 97,500 |
| Nov 11, 2026 | 50.39 | 50.46 | 48.76 | 50.02 | +0.38 | +0.77% | 78,300 |
| Nov 10, 2026 | 51.33 | 51.50 | 49.18 | 49.64 | -2.18 | -4.21% | 122,700 |
| Nov 9, 2026 | 50.04 | 51.94 | 50.04 | 51.82 | +2.06 | +4.14% | 76,200 |
| Nov 6, 2026 | 50.61 | 52.04 | 49.68 | 49.76 | -0.17 | -0.34% | 118,100 |
| Nov 5, 2026 | 52.58 | 53.10 | 49.47 | 49.93 | -3.22 | -6.06% | 186,500 |
| Nov 4, 2026 | 52.96 | 53.64 | 52.29 | 53.15 | +0.36 | +0.68% | 109,000 |
| Nov 3, 2026 | 52.59 | 53.34 | 52.19 | 52.79 | +0.58 | +1.11% | 108,200 |
| Nov 2, 2026 | 52.50 | 52.95 | 52.13 | 52.21 | -0.21 | -0.40% | 100,100 |
| Oct 30, 2026 | 53.00 | 53.45 | 51.74 | 52.42 | -0.96 | -1.80% | 151,000 |
| Oct 29, 2026 | 52.95 | 53.60 | 52.61 | 53.38 | +0.61 | +1.16% | 64,700 |
| Oct 28, 2026 | 53.07 | 53.37 | 52.00 | 52.77 | +0.07 | +0.13% | 97,000 |
| Oct 27, 2026 | 51.76 | 52.85 | 51.45 | 52.70 | +1.27 | +2.47% | 96,000 |
| Oct 26, 2026 | 50.64 | 51.66 | 50.64 | 51.43 | +0.91 | +1.80% | 93,500 |
| Oct 23, 2026 | 50.09 | 50.80 | 50.04 | 50.52 | +0.15 | +0.30% | 43,600 |
| Oct 22, 2026 | 50.31 | 50.50 | 49.42 | 50.37 | -0.48 | -0.94% | 77,300 |
| Oct 21, 2026 | 51.29 | 51.73 | 50.50 | 50.85 | -0.09 | -0.18% | 78,600 |
| Oct 20, 2026 | 49.81 | 51.26 | 49.73 | 50.94 | +0.69 | +1.37% | 96,800 |
| Oct 19, 2026 | 50.00 | 50.66 | 49.70 | 50.25 | +0.55 | +1.11% | 76,900 |
| Oct 16, 2026 | 49.97 | 50.59 | 49.32 | 49.70 | -0.26 | -0.52% | 72,600 |
| Oct 15, 2026 | 49.82 | 50.00 | 48.76 | 49.96 | -0.22 | -0.44% | 91,500 |
| Oct 14, 2026 | 50.77 | 50.84 | 49.99 | 50.18 | -0.91 | -1.78% | 72,300 |
| Oct 13, 2026 | 51.20 | 51.51 | 50.18 | 51.09 | -0.26 | -0.51% | 83,500 |
| Oct 12, 2026 | 52.31 | 52.49 | 51.06 | 51.35 | -0.87 | -1.67% | 65,700 |
| Oct 9, 2026 | 52.05 | 52.38 | 51.64 | 52.22 | +0.44 | +0.85% | 71,100 |
| Oct 8, 2026 | 51.98 | 52.09 | 51.26 | 51.78 | -0.42 | -0.80% | 123,300 |
| Oct 7, 2026 | 51.80 | 52.57 | 51.77 | 52.20 | +0.03 | +0.06% | 85,500 |
| Oct 6, 2026 | 52.50 | 52.75 | 52.06 | 52.17 | -0.33 | -0.63% | 86,000 |
| Oct 5, 2026 | 52.50 | 52.71 | 51.53 | 52.50 | -0.03 | -0.06% | 69,900 |
| Oct 2, 2026 | 51.88 | 52.90 | 51.57 | 52.53 | +1.21 | +2.36% | 100,900 |
| Oct 1, 2026 | 51.22 | 51.48 | 50.05 | 51.32 | +0.10 | +0.20% | 109,000 |
| Sep 30, 2026 | 51.05 | 51.53 | 50.37 | 51.22 | +0.21 | +0.41% | 110,600 |
| Sep 29, 2026 | 51.23 | 51.30 | 50.37 | 51.01 | -0.72 | -1.39% | 103,800 |
| Sep 28, 2026 | 51.43 | 51.89 | 50.91 | 51.73 | +0.04 | +0.08% | 68,600 |
| Sep 25, 2026 | 51.88 | 52.55 | 51.45 | 51.69 | -0.19 | -0.37% | 96,700 |
| Sep 24, 2026 | 52.20 | 52.50 | 51.48 | 51.88 | -0.51 | -0.97% | 119,200 |
| Sep 23, 2026 | 52.62 | 53.12 | 52.09 | 52.39 | -0.21 | -0.40% | 102,200 |
| Sep 22, 2026 | 52.54 | 52.99 | 52.03 | 52.60 | +0.05 | +0.10% | 115,000 |
| Sep 21, 2026 | 52.00 | 52.61 | 51.57 | 52.55 | +0.89 | +1.72% | 86,200 |
| Sep 18, 2026 | 52.23 | 52.55 | 51.33 | 51.66 | -1.07 | -2.03% | 155,900 |
| Sep 17, 2026 | 52.22 | 52.97 | 52.20 | 52.73 | +1.18 | +2.29% | 105,300 |
| Sep 16, 2026 | 51.62 | 52.11 | 51.00 | 51.55 | 0.00 | 0.00% | 98,000 |
| Sep 15, 2026 | 51.72 | 51.72 | 50.82 | 51.55 | -0.02 | -0.04% | 87,600 |
| Sep 14, 2026 | 51.88 | 52.20 | 51.11 | 51.57 | -1.10 | -2.09% | 95,600 |
| Sep 11, 2026 | 52.21 | 52.80 | 52.17 | 52.67 | +0.92 | +1.78% | 53,700 |
| Sep 10, 2026 | 51.31 | 52.29 | 51.00 | 51.75 | +0.43 | +0.84% | 111,400 |
| Sep 9, 2026 | 52.03 | 52.68 | 51.15 | 51.32 | -0.47 | -0.91% | 85,800 |
| Sep 8, 2026 | 52.18 | 52.38 | 51.66 | 51.79 | +0.05 | +0.10% | 81,900 |
| Sep 4, 2026 | 51.33 | 52.14 | 51.13 | 51.74 | +0.60 | +1.17% | 77,600 |
| Sep 3, 2026 | 51.59 | 51.59 | 50.88 | 51.14 | -0.26 | -0.51% | 97,900 |
| Sep 2, 2026 | 51.06 | 51.61 | 50.59 | 51.40 | +0.34 | +0.67% | 69,800 |
| Sep 1, 2026 | 50.85 | 51.75 | 49.96 | 51.06 | +0.10 | +0.20% | 100,600 |
| Aug 31, 2026 | 50.78 | 51.38 | 50.04 | 50.96 | +0.18 | +0.35% | 140,600 |
| Aug 28, 2026 | 52.17 | 52.42 | 50.67 | 50.78 | -1.16 | -2.23% | 153,000 |
| Aug 27, 2026 | 52.19 | 52.80 | 51.84 | 51.94 | -0.15 | -0.29% | 57,000 |
| Aug 26, 2026 | 51.39 | 52.63 | 51.39 | 52.09 | +0.81 | +1.58% | 123,800 |
| Aug 25, 2026 | 51.05 | 51.75 | 50.62 | 51.28 | +0.66 | +1.30% | 89,000 |
| Aug 24, 2026 | 50.40 | 51.22 | 50.02 | 50.62 | -0.27 | -0.53% | 77,500 |
| Aug 21, 2026 | 50.98 | 51.24 | 49.88 | 50.89 | +0.34 | +0.67% | 116,000 |
| Aug 20, 2026 | 49.86 | 52.05 | 49.86 | 50.55 | -0.25 | -0.49% | 183,000 |
| Aug 19, 2026 | 52.23 | 52.23 | 50.56 | 50.80 | -1.21 | -2.33% | 128,100 |
| Aug 18, 2026 | 52.14 | 52.78 | 51.81 | 52.01 | -0.82 | -1.55% | 145,900 |
| Aug 17, 2026 | 53.20 | 53.96 | 52.36 | 52.83 | -0.56 | -1.05% | 128,100 |
| Aug 14, 2026 | 53.69 | 55.13 | 53.14 | 53.39 | -0.30 | -0.56% | 147,900 |
65 days, newest first. Daily bars as drawn on the ITRN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.