5 DAY PERFORMANCE
+3.72%
1 MONTH PERFORMANCE
+6.42%
3 MONTH PERFORMANCE
+21.84%
6 MONTH PERFORMANCE
+29.68%
YEAR-TO-DATE PERFORMANCE
+4.78%
1 YEAR PERFORMANCE
+25.30%
Ituran Location and Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $31.89 | $32.59 (2.2%) | $32.64 | $31.89 | 91,908 | $648.35 M |
| 01/13/2025 | $31.37 | $31.77 (1.28%) | $32.00 | $31.28 | 133,101 | $632.03 M |
| 01/10/2025 | $31.52 | $31.47 (-0.16%) | $31.75 | $31.20 | 74,100 | $626.06 M |
| 01/08/2025 | $31.34 | $31.54 (0.64%) | $31.54 | $30.72 | 139,356 | $627.46 M |
| 01/07/2025 | $31.84 | $31.56 (-0.88%) | $32.22 | $31.39 | 240,208 | $627.85 M |
| 01/06/2025 | $33.09 | $31.86 (-3.72%) | $33.09 | $31.82 | 142,400 | $633.82 M |
| 01/03/2025 | $31.54 | $32.73 (3.77%) | $32.82 | $31.50 | 134,938 | $651.13 M |
| 01/02/2025 | $31.63 | $31.47 (-0.51%) | $32.02 | $31.13 | 157,453 | $626.06 M |
| 12/31/2024 | $29.94 | $31.15 (4.04%) | $31.15 | $29.80 | 125,400 | $619.70 M |
| 12/30/2024 | $30.26 | $29.85 (-1.35%) | $30.26 | $29.71 | 125,100 | $593.84 M |
| 12/27/2024 | $30.48 | $30.26 (-0.72%) | $30.79 | $29.86 | 35,400 | $601.99 M |
| 12/26/2024 | $30.40 | $30.48 (0.26%) | $30.66 | $30.26 | 46,818 | $606.37 M |
| 12/24/2024 | $29.59 | $30.50 (3.08%) | $30.53 | $29.47 | 41,100 | $606.77 M |
| 12/23/2024 | $29.30 | $29.62 (1.09%) | $29.70 | $28.96 | 97,233 | $589.26 M |
| 12/20/2024 | $29.54 | $29.86 (1.08%) | $30.01 | $29.27 | 131,040 | $594.03 M |
| 12/19/2024 | $30.03 | $29.37 (-2.2%) | $30.15 | $29.31 | 115,900 | $584.29 M |
| 12/18/2024 | $30.74 | $29.79 (-3.09%) | $30.98 | $29.74 | 68,431 | $592.64 M |
| 12/17/2024 | $30.35 | $30.64 (0.96%) | $30.71 | $30.17 | 53,300 | $609.55 M |
| 12/16/2024 | $30.68 | $30.41 (-0.88%) | $30.96 | $30.26 | 64,900 | $604.98 M |
| 12/13/2024 | $30.87 | $30.67 (-0.65%) | $30.95 | $30.46 | 30,517 | $610.15 M |
| 12/12/2024 | $30.93 | $30.91 (-0.06%) | $31.04 | $30.59 | 36,500 | $614.92 M |
| 12/11/2024 | $31.18 | $31.03 (-0.48%) | $31.63 | $30.81 | 31,800 | $617.31 M |
| 12/10/2024 | $31.38 | $31.12 (-0.83%) | $31.50 | $30.92 | 54,400 | $619.10 M |
| 12/09/2024 | $31.29 | $31.38 (0.29%) | $31.64 | $31.07 | 91,513 | $624.27 M |
| 12/06/2024 | $31.15 | $31.07 (-0.26%) | $31.43 | $30.69 | 78,240 | $618.11 M |
| 12/05/2024 | $30.46 | $31.18 (2.36%) | $31.37 | $30.26 | 75,206 | $620.29 M |
| 12/04/2024 | $30.67 | $30.50 (-0.55%) | $31.02 | $30.28 | 69,313 | $606.77 M |
| 12/03/2024 | $31.01 | $30.67 (-1.1%) | $31.25 | $30.52 | 65,832 | $610.15 M |
| 12/02/2024 | $30.20 | $30.96 (2.52%) | $30.97 | $30.20 | 97,736 | $615.92 M |
| 11/29/2024 | $29.98 | $30.16 (0.6%) | $30.97 | $29.98 | 61,113 | $600.00 M |
| 11/27/2024 | $29.70 | $29.80 (0.34%) | $29.85 | $29.34 | 93,000 | $592.84 M |
| 11/26/2024 | $29.14 | $29.69 (1.89%) | $29.84 | $29.14 | 98,100 | $590.65 M |
| 11/25/2024 | $28.98 | $29.14 (0.55%) | $29.30 | $28.53 | 80,300 | $579.71 M |
| 11/22/2024 | $28.71 | $28.98 (0.94%) | $28.99 | $28.53 | 50,742 | $576.53 M |
| 11/21/2024 | $27.62 | $28.50 (3.19%) | $29.47 | $27.62 | 96,800 | $566.98 M |
| 11/20/2024 | $27.32 | $27.26 (-0.22%) | $27.51 | $27.12 | 53,851 | $542.31 M |
| 11/19/2024 | $26.76 | $27.18 (1.57%) | $27.39 | $26.68 | 75,494 | $540.72 M |
| 11/18/2024 | $26.79 | $26.82 (0.11%) | $27.06 | $26.61 | 85,500 | $533.56 M |
| 11/15/2024 | $27.33 | $26.75 (-2.12%) | $27.51 | $26.50 | 76,632 | $532.16 M |
| 11/14/2024 | $27.69 | $27.41 (-1.01%) | $27.69 | $27.20 | 43,400 | $545.29 M |
| 11/13/2024 | $27.83 | $27.69 (-0.5%) | $28.03 | $27.60 | 41,500 | $550.86 M |
| 11/12/2024 | $27.67 | $27.73 (0.22%) | $28.00 | $27.23 | 53,436 | $551.66 M |
| 11/11/2024 | $28.17 | $27.80 (-1.31%) | $28.24 | $27.71 | 55,429 | $553.05 M |
| 11/08/2024 | $27.80 | $28.02 (0.79%) | $28.13 | $27.66 | 53,803 | $557.43 M |
| 11/07/2024 | $27.65 | $27.82 (0.61%) | $28.08 | $27.62 | 47,021 | $553.45 M |
| 11/06/2024 | $27.35 | $27.70 (1.28%) | $27.73 | $27.08 | 57,900 | $551.06 M |
| 11/05/2024 | $26.49 | $26.65 (0.6%) | $26.72 | $26.49 | 55,400 | $530.18 M |
| 11/04/2024 | $26.83 | $26.53 (-1.12%) | $27.13 | $26.46 | 101,900 | $527.79 M |
| 11/01/2024 | $26.92 | $26.88 (-0.15%) | $27.19 | $26.80 | 44,000 | $534.75 M |
| 10/31/2024 | $26.77 | $26.73 (-0.15%) | $27.23 | $26.50 | 96,300 | $531.77 M |
| 10/30/2024 | $26.91 | $26.89 (-0.07%) | $27.32 | $26.79 | 41,807 | $534.95 M |
| 10/29/2024 | $27.05 | $26.79 (-0.96%) | $27.18 | $26.65 | 51,720 | $532.96 M |
| 10/28/2024 | $27.56 | $27.10 (-1.67%) | $27.63 | $27.09 | 46,800 | $539.13 M |
| 10/25/2024 | $26.82 | $27.51 (2.57%) | $27.51 | $26.80 | 61,800 | $547.28 M |
| 10/24/2024 | $27.22 | $26.90 (-1.18%) | $27.22 | $26.87 | 46,200 | $535.15 M |
| 10/23/2024 | $27.58 | $27.15 (-1.56%) | $27.69 | $26.97 | 45,500 | $540.12 M |
| 10/22/2024 | $27.93 | $27.63 (-1.07%) | $27.96 | $27.58 | 56,100 | $549.67 M |
| 10/21/2024 | $27.72 | $27.99 (0.97%) | $28.06 | $27.54 | 51,527 | $556.83 M |
| 10/18/2024 | $27.48 | $27.75 (0.98%) | $27.81 | $27.46 | 59,847 | $552.06 M |
| 10/17/2024 | $27.28 | $27.48 (0.73%) | $27.48 | $27.17 | 66,000 | $546.69 M |
| 10/16/2024 | $27.02 | $27.16 (0.52%) | $27.35 | $26.98 | 51,200 | $540.32 M |
| 10/15/2024 | $26.90 | $26.79 (-0.41%) | $27.00 | $26.72 | 76,200 | $532.96 M |