S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Ituran Loc & Con (ITRN)

NASDAQ

$55.84+$0.05 (+0.10%)

Price as of Jul 13, 2026 4:11 PM EDT

$1.3B
Market Cap
51.24%
1-Year Change
Scientific & Technical Instruments
Industry

1 Month
-15.23%

Low Price$54.71

High Price$66.25
3 Months
+3.39%

Low Price$54.40

High Price$66.37
1 Year
+51.24%

Low Price$32.80

High Price$66.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	55.91	56.75	54.75	55.78	-0.39%	125,444
07/10/2026	56.19	57.08	55.61	56.00	-0.50%	154,194
07/09/2026	55.77	57.84	55.52	56.28	+2.87%	215,351
07/08/2026	54.79	55.71	54.01	54.71	-0.67%	210,112
07/07/2026	57.66	58.29	54.54	55.08	-4.94%	173,600
07/06/2026	57.29	59.72	57.29	57.94	+1.40%	185,939
07/02/2026	60.85	61.12	56.79	57.14	-6.10%	164,636
07/01/2026	61.01	62.26	58.79	60.85	-0.26%	172,938
06/30/2026	62.23	62.63	60.84	61.01	-1.94%	159,856
06/29/2026	60.72	62.49	60.49	62.22	+2.55%	114,098
06/26/2026	61.60	61.65	60.00	60.67	-2.33%	121,371
06/25/2026	62.42	63.03	61.81	62.12	+0.44%	100,051
06/24/2026	63.05	63.30	61.52	61.85	-1.90%	87,543
06/24/2026	$0.50 Dividend
06/23/2026	62.06	63.47	61.67	63.05	-1.00%	186,017
06/22/2026	64.98	65.43	63.05	63.68	-1.99%	193,482
06/18/2026	65.38	65.42	63.68	64.97	+1.71%	285,609
06/17/2026	64.88	67.01	63.68	63.88	-1.36%	132,194
06/16/2026	66.05	66.70	64.60	64.77	-1.46%	98,402
06/15/2026	67.02	67.17	65.60	65.73	-0.11%	109,095
06/12/2026	65.97	66.76	65.01	65.80	+0.33%	105,354
06/11/2026	63.40	65.58	63.01	65.58	+4.32%	118,169
06/10/2026	63.15	63.78	62.53	62.86	-0.46%	76,279
06/09/2026	63.74	64.46	61.55	63.15	-0.02%	134,015
06/08/2026	63.26	63.73	62.55	63.16	+0.97%	100,503
06/05/2026	64.10	64.48	62.14	62.55	-3.39%	142,943
06/04/2026	64.20	65.58	63.33	64.75	+0.32%	120,791
06/03/2026	65.59	66.26	64.04	64.54	-1.99%	175,214
06/02/2026	65.74	67.27	64.16	65.85	+0.65%	264,459
06/01/2026	64.84	67.77	63.74	65.42	+0.59%	275,193
05/29/2026	64.29	65.47	63.61	65.03	+1.03%	355,422
05/28/2026	63.45	65.42	62.50	64.37	+1.58%	208,890
05/27/2026	60.91	65.92	60.60	63.37	+4.04%	193,119
05/26/2026	61.71	62.33	56.55	60.91	+2.13%	318,499
05/26/2026	$0.85 Earnings
05/22/2026	58.24	59.86	57.90	59.64	+3.16%	109,402
05/21/2026	56.68	57.96	55.58	57.81	+1.94%	56,284
05/20/2026	57.11	57.64	56.54	56.71	+0.37%	84,704
05/19/2026	57.30	57.65	56.07	56.50	-1.71%	93,606
05/18/2026	57.01	58.19	56.60	57.48	+1.33%	119,564
05/15/2026	58.19	58.26	56.56	56.73	-2.80%	133,930
05/14/2026	58.95	59.51	57.83	58.37	-0.27%	71,069
05/13/2026	59.23	59.53	57.65	58.53	-0.51%	134,766
05/12/2026	59.96	59.96	57.38	58.82	-2.77%	183,885
05/11/2026	60.75	61.82	60.34	60.50	+0.08%	170,075
05/08/2026	59.34	60.64	59.09	60.45	+3.36%	130,268
05/07/2026	58.70	59.46	57.99	58.49	+0.10%	117,239
05/06/2026	59.22	59.22	57.89	58.43	+0.10%	97,548
05/05/2026	58.22	59.31	58.12	58.37	+0.72%	106,473
05/04/2026	57.79	58.77	57.72	57.95	+0.17%	128,057
05/01/2026	57.15	58.28	57.15	57.85	+1.23%	139,957
04/30/2026	55.42	57.79	55.39	57.15	+3.95%	118,506
04/29/2026	54.57	55.41	54.34	54.97	+0.75%	67,247
04/28/2026	56.06	56.10	54.21	54.57	-3.29%	103,067
04/27/2026	57.25	57.94	56.25	56.42	-1.40%	123,423
04/24/2026	55.60	57.50	55.13	57.23	+2.93%	116,812
04/23/2026	55.48	56.76	55.12	55.60	+0.88%	117,271
04/22/2026	56.37	56.55	54.89	55.11	-1.26%	115,972
04/21/2026	55.31	56.09	55.31	55.82	+1.08%	114,561
04/20/2026	55.34	55.85	54.83	55.22	-0.55%	117,966
04/17/2026	55.41	56.11	55.27	55.53	+1.91%	190,317
04/16/2026	53.88	54.89	53.88	54.49	+0.96%	135,569
04/15/2026	54.27	54.74	53.46	53.97	-0.55%	89,196
04/14/2026	54.27	54.83	54.10	54.27	+0.59%	132,924
04/13/2026	52.93	54.20	52.93	53.95	+1.57%	141,802
04/10/2026	52.81	53.58	52.64	53.12	+0.94%	140,297
04/09/2026	52.62	53.38	51.93	52.62	+0.19%	238,634
04/08/2026	51.67	53.35	51.50	52.52	+2.84%	153,330
04/07/2026	50.75	51.33	50.34	51.07	+0.37%	177,899
04/06/2026	50.75	51.34	50.42	50.89	+0.27%	184,251
04/02/2026	49.13	51.33	48.62	50.75	+0.85%	92,594
04/01/2026	49.35	50.38	49.33	50.32	+3.49%	116,093
03/31/2026	48.08	49.37	47.52	48.62	+2.32%	125,784
03/30/2026	48.56	48.86	46.82	47.52	-2.32%	171,616
03/30/2026	$1.50 Dividend
03/27/2026	48.76	49.53	48.56	48.65	-0.80%	115,163
03/26/2026	50.30	51.11	48.79	49.05	-2.38%	156,098
03/25/2026	50.18	51.34	49.76	50.24	+0.87%	116,888
03/24/2026	48.84	49.81	48.34	49.81	+1.59%	84,469
03/23/2026	48.02	49.59	47.78	49.03	+4.82%	91,321
03/20/2026	49.71	49.71	46.56	46.78	-5.69%	211,230
03/19/2026	48.14	49.83	47.86	49.60	+2.63%	149,884
03/18/2026	49.00	49.47	48.22	48.33	-1.53%	73,931
03/17/2026	48.97	49.66	48.63	49.08	+1.07%	96,873
03/16/2026	48.49	49.44	48.27	48.56	+1.49%	109,687
03/13/2026	48.02	49.05	47.22	47.85	+0.55%	96,931
03/12/2026	48.11	48.39	47.27	47.59	-1.07%	57,285
03/11/2026	48.12	49.01	47.75	48.10	-0.03%	76,916
03/10/2026	47.85	49.41	47.79	48.12	+0.64%	121,704
03/09/2026	46.83	47.84	44.92	47.81	+0.26%	110,764
03/06/2026	48.13	49.42	47.08	47.68	-1.86%	121,493
03/05/2026	45.72	48.97	45.72	48.59	+9.98%	224,976
03/05/2026	$0.77 Earnings
03/04/2026	44.09	44.18	43.03	44.18	+0.83%	105,529
03/03/2026	44.62	44.62	43.16	43.81	-4.11%	124,789
03/02/2026	45.94	46.25	45.06	45.69	-1.13%	94,299
02/27/2026	46.21	46.71	45.73	46.21	-0.14%	106,850
02/26/2026	45.73	46.62	44.96	46.27	+1.21%	87,689
02/25/2026	46.76	46.76	45.42	45.72	-1.06%	75,062
02/24/2026	45.78	46.46	45.70	46.21	+0.99%	60,506