ITRN | Ituran Loc & Con | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Ituran Loc & Con (ITRN)

NASDAQ

$52.75+$1.43 (+2.79%)

Price as of Oct 02, 2026 4:10 PM EDT

$1.2B
Market Cap
53.03%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
+1.49%

Low Price$51.01

High Price$52.22
3 Months
-14.84%

Low Price$50.06

High Price$57.38
1 Year
+53.03%

Low Price$33.31

High Price$65.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	51.22	51.48	50.05	51.32	+0.20%	109,005
09/30/2026	51.05	51.53	50.37	51.22	+0.41%	110,562
09/29/2026	51.23	51.30	50.37	51.01	-0.43%	103,839
09/29/2026	$0.50 Dividend
09/28/2026	50.93	51.39	50.42	51.23	+0.08%	68,639
09/25/2026	51.38	52.04	50.95	51.19	-0.37%	96,704
09/24/2026	51.70	51.99	50.98	51.38	-0.97%	119,237
09/23/2026	52.11	52.60	51.59	51.88	-0.40%	102,173
09/22/2026	52.03	52.48	51.53	52.09	+0.10%	114,985
09/21/2026	51.50	52.10	51.07	52.04	+1.72%	86,234
09/18/2026	51.73	52.04	50.83	51.16	-2.03%	155,951
09/17/2026	51.72	52.46	51.70	52.22	+2.29%	105,291
09/16/2026	51.12	51.61	50.51	51.05	0.00%	98,049
09/15/2026	51.22	51.22	50.32	51.05	-0.04%	87,586
09/14/2026	51.38	51.69	50.62	51.07	-2.09%	95,573
09/11/2026	51.71	52.29	51.66	52.16	+1.78%	53,995
09/10/2026	50.81	51.78	50.51	51.25	+0.84%	111,498
09/09/2026	51.53	52.17	50.66	50.82	-0.91%	85,802
09/08/2026	51.68	51.87	51.16	51.29	+0.10%	81,858
09/04/2026	50.83	51.64	50.64	51.24	+1.17%	77,565
09/03/2026	51.09	51.09	50.39	50.65	-0.51%	97,906
09/02/2026	50.57	51.11	50.10	50.90	+0.67%	69,835
09/01/2026	50.36	51.25	49.47	50.57	+0.20%	100,634
08/31/2026	50.29	50.88	49.56	50.47	+0.35%	140,579
08/28/2026	51.67	51.92	50.18	50.29	-2.23%	153,038
08/27/2026	51.69	52.29	51.34	51.44	-0.29%	56,991
08/26/2026	50.89	52.12	50.89	51.59	+1.58%	123,771
08/25/2026	50.56	51.25	50.13	50.78	+1.30%	88,955
08/24/2026	49.91	50.72	49.54	50.13	-0.53%	77,497
08/21/2026	50.49	50.74	49.40	50.40	+0.67%	115,951
08/20/2026	49.38	51.54	49.38	50.06	-0.49%	182,966
08/19/2026	51.73	51.73	50.07	50.31	-2.33%	128,085
08/18/2026	51.64	52.27	51.31	51.51	-1.55%	145,920
08/17/2026	52.69	53.44	51.85	52.32	-1.05%	128,150
08/14/2026	53.17	54.60	52.63	52.87	-0.56%	147,934
08/13/2026	53.53	54.30	52.24	53.17	-0.70%	209,086
08/12/2026	54.87	56.83	52.24	53.55	+2.68%	220,948
08/12/2026	$0.88 Earnings
08/11/2026	51.22	52.51	51.22	52.15	+1.64%	109,101
08/10/2026	52.44	53.04	51.08	51.31	-2.15%	147,611
08/07/2026	54.69	54.69	52.13	52.44	-2.59%	205,854
08/06/2026	55.11	56.00	53.76	53.83	-2.41%	95,248
08/05/2026	55.98	56.79	55.01	55.16	-1.56%	104,340
08/04/2026	56.31	56.61	55.43	56.03	+1.29%	163,341
08/03/2026	55.07	55.51	54.30	55.32	+1.27%	177,747
07/31/2026	55.35	56.33	54.40	54.63	-0.54%	142,619
07/30/2026	54.25	55.82	53.73	54.92	+2.00%	144,967
07/29/2026	54.20	55.46	53.70	53.84	-0.66%	189,557
07/28/2026	54.44	54.80	53.55	54.20	-1.08%	207,577
07/27/2026	55.07	55.58	54.01	54.80	+1.02%	180,965
07/24/2026	55.22	55.40	53.79	54.24	-0.96%	128,361
07/23/2026	54.96	55.90	54.27	54.77	-1.53%	110,951
07/22/2026	56.87	57.15	55.42	55.62	-2.21%	129,308
07/21/2026	55.76	57.43	55.20	56.87	+3.09%	427,768
07/20/2026	55.47	56.85	54.56	55.17	-0.05%	177,629
07/17/2026	54.66	55.69	53.98	55.20	-0.64%	71,326
07/16/2026	54.82	55.98	54.28	55.56	+0.43%	107,476
07/15/2026	54.96	55.63	54.07	55.32	+1.20%	96,827
07/14/2026	55.55	55.71	53.91	54.67	-1.04%	109,442
07/13/2026	55.37	56.20	54.22	55.24	-0.39%	125,444
07/10/2026	55.65	56.53	55.07	55.46	-0.50%	154,194
07/09/2026	55.23	57.28	54.98	55.74	+2.87%	215,351
07/08/2026	54.26	55.17	53.49	54.18	-0.67%	210,112
07/07/2026	57.10	57.73	54.01	54.55	-4.94%	173,600
07/06/2026	56.74	59.14	56.74	57.38	+1.40%	185,939
07/02/2026	60.26	60.52	56.24	56.59	-6.10%	164,636
07/01/2026	60.42	61.65	58.22	60.26	-0.26%	172,938
06/30/2026	61.63	62.02	60.25	60.42	-1.94%	159,856
06/29/2026	60.13	61.89	59.91	61.62	+2.55%	114,098
06/26/2026	61.00	61.05	59.42	60.08	-2.33%	121,371
06/25/2026	61.82	62.42	61.21	61.52	+0.44%	100,051
06/24/2026	62.44	62.69	60.93	61.25	-1.90%	87,543
06/24/2026	$0.50 Dividend
06/23/2026	61.46	62.85	61.07	62.44	-1.00%	186,017
06/22/2026	64.36	64.80	62.44	63.07	-1.99%	193,482
06/18/2026	64.75	64.79	63.06	64.35	+1.71%	285,609
06/17/2026	64.25	66.36	63.06	63.27	-1.36%	132,194
06/16/2026	65.41	66.05	63.98	64.14	-1.46%	98,402
06/15/2026	66.37	66.52	64.97	65.09	-0.11%	109,095
06/12/2026	65.33	66.11	64.39	65.16	+0.33%	105,354
06/11/2026	62.78	64.95	62.40	64.95	+4.32%	118,169
06/10/2026	62.54	63.17	61.92	62.25	-0.46%	76,279
06/09/2026	63.13	63.84	60.96	62.54	-0.02%	134,015
06/08/2026	62.65	63.12	61.95	62.55	+0.97%	100,503
06/05/2026	63.48	63.86	61.54	61.95	-3.39%	142,943
06/04/2026	63.58	64.95	62.72	64.12	+0.32%	120,791
06/03/2026	64.96	65.62	63.42	63.91	-1.99%	175,214
06/02/2026	65.10	66.62	63.54	65.21	+0.65%	264,459
06/01/2026	64.21	67.11	63.13	64.79	+0.59%	275,193
05/29/2026	63.67	64.84	62.99	64.41	+1.03%	355,422
05/28/2026	62.83	64.79	61.90	63.75	+1.58%	208,890
05/27/2026	60.32	65.28	60.01	62.75	+4.04%	193,119
05/26/2026	61.11	61.72	56.00	60.32	+2.13%	318,499
05/26/2026	$0.85 Earnings
05/22/2026	57.68	59.28	57.34	59.06	+3.16%	109,402
05/21/2026	56.13	57.40	55.04	57.25	+1.94%	56,284
05/20/2026	56.56	57.09	56.00	56.16	+0.37%	84,704
05/19/2026	56.74	57.10	55.52	55.96	-1.71%	93,606
05/18/2026	56.46	57.63	56.05	56.93	+1.33%	119,564
05/15/2026	57.63	57.69	56.01	56.18	-2.80%	133,930