Ituran Location and Control Ltd (ITRN) Historical Stock Data
36.65 ↑0.75 (2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRN is up 0.47% a day on average. There have been 19 days where Ituran Location and Control Ltd closed green and 11 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 36.18 | 36.65 | ↑$0.47 (1.30%) | 35.80 | 36.79 | 63.70K |
| 2025-05-08 | 35.27 | 35.90 | ↑$0.63 (1.79%) | 35.21 | 36.19 | 63.44K |
| 2025-05-07 | 35.22 | 35.06 | ↓$0.16 (-0.45%) | 34.82 | 35.38 | 65.44K |
| 2025-05-06 | 34.69 | 35.06 | ↑$0.37 (1.07%) | 34.56 | 35.33 | 37.87K |
| 2025-05-05 | 35.43 | 34.95 | ↓$0.48 (-1.35%) | 34.85 | 35.89 | 63.19K |
| 2025-05-02 | 35.33 | 35.74 | ↑$0.41 (1.16%) | 34.92 | 35.97 | 34.12K |
| 2025-05-01 | 35.98 | 35.05 | ↓$0.93 (-2.60%) | 35.01 | 35.98 | 68.10K |
| 2025-04-30 | 34.54 | 35.94 | ↑$1.40 (4.05%) | 34.09 | 35.94 | 114.12K |
| 2025-04-29 | 34.79 | 34.94 | ↑$0.15 (0.43%) | 34.35 | 35.06 | 52.25K |
| 2025-04-28 | 34.80 | 34.65 | ↓$0.15 (-0.43%) | 34.07 | 35.13 | 86.62K |
| 2025-04-25 | 34.66 | 34.88 | ↑$0.22 (0.63%) | 34.34 | 34.94 | 48.34K |
| 2025-04-24 | 34.53 | 34.79 | ↑$0.26 (0.75%) | 34.23 | 35.16 | 56.53K |
| 2025-04-23 | 34.34 | 34.58 | ↑$0.24 (0.70%) | 34.19 | 35.35 | 145.99K |
| 2025-04-22 | 33.13 | 33.35 | ↑$0.22 (0.66%) | 32.62 | 33.60 | 50.58K |
| 2025-04-21 | 33.00 | 32.73 | ↓$0.27 (-0.83%) | 32.38 | 33.11 | 59.99K |
| 2025-04-17 | 33.29 | 33.44 | ↑$0.15 (0.45%) | 32.86 | 33.70 | 63.95K |
| 2025-04-16 | 33.11 | 33.31 | ↑$0.20 (0.60%) | 32.54 | 33.59 | 99.48K |
| 2025-04-15 | 33.52 | 33.47 | ↓$0.05 (-0.15%) | 33.22 | 33.97 | 109.57K |
| 2025-04-14 | 33.07 | 33.38 | ↑$0.31 (0.94%) | 32.73 | 33.62 | 87.11K |
| 2025-04-11 | 33.03 | 32.86 | ↓$0.17 (-0.51%) | 32.28 | 33.39 | 144.22K |
| 2025-04-10 | 33.78 | 33.00 | ↓$0.78 (-2.31%) | 31.96 | 33.78 | 83.04K |
| 2025-04-09 | 31.32 | 33.86 | ↑$2.54 (8.11%) | 31.18 | 34.19 | 159.01K |
| 2025-04-08 | 32.90 | 31.71 | ↓$1.19 (-3.62%) | 31.20 | 33.07 | 111.61K |
| 2025-04-07 | 30.58 | 31.95 | ↑$1.37 (4.48%) | 30.06 | 32.98 | 252.55K |
| 2025-04-04 | 33.86 | 32.75 | ↓$1.11 (-3.28%) | 32.01 | 33.99 | 183.44K |
| 2025-04-03 | 35.50 | 35.00 | ↓$0.50 (-1.41%) | 34.68 | 35.75 | 106.64K |
| 2025-04-02 | 35.61 | 36.55 | ↑$0.94 (2.64%) | 35.57 | 36.69 | 79.69K |
| 2025-04-01 | 35.87 | 36.15 | ↑$0.28 (0.78%) | 35.51 | 36.35 | 78.02K |
| 2025-03-31 | 36.03 | 36.16 | ↑$0.13 (0.36%) | 35.61 | 36.35 | 70.26K |
| 2025-03-28 | 36.58 | 36.58 | ↑$0.00 (0.00%) | 36.34 | 37.23 | 85.96K |
Create an account or log in to view more rows.
$ITRN hows short doing? Keep short pls
we need your money.
$ITRN LOADING UP HERE!
$ITRN holding and buying these dips is so easy.
$ITRN here to raid
$ITRN still waiting to short this. Next Tuesday feels right for some reason
$ITRN Many many bears
$ITRN I do it for the thrills!
$ITRN She's gettin' ready to...
$ITRN due for a spike!
$ITRN we always finish green after a red week. Less go!