Ituran Location and Contr... (ITRN)
NASDAQ: ITRN
· Real-Time Price · USD
35.91
0.32 (0.91%)
At close: Oct 03, 2025, 3:59 PM
36.18
0.75%
After-hours: Oct 03, 2025, 06:43 PM EDT
ITRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.74 | 36.22 | 35.52 | 35.91 | 35.91 | 0.90% | 93,862 |
| Oct 2, 2025 | 35.71 | 35.72 | 35.07 | 35.59 | 35.59 | -0.11% | 67,902 |
| Oct 1, 2025 | 35.53 | 35.80 | 35.33 | 35.63 | 35.63 | -0.25% | 63,136 |
| Sep 30, 2025 | 35.20 | 35.73 | 35.17 | 35.72 | 35.72 | 1.36% | 92,401 |
| Sep 29, 2025 | 35.29 | 35.68 | 35.01 | 35.24 | 35.24 | 0.46% | 88,100 |
| Sep 26, 2025 | 34.73 | 35.13 | 34.65 | 35.08 | 35.08 | 1.10% | 62,504 |
| 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 |
Page 1 of 136