5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-10.62%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
+29.12%
YEAR-TO-DATE PERFORMANCE
+9.18%
1 YEAR PERFORMANCE
+23.27%
Ituran Location and Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $31.32 | $33.95 (8.4%) | $34.18 | $31.55 | 112,545 | $634.08 M |
| 04/08/2025 | $32.90 | $31.71 (-3.62%) | $33.07 | $31.20 | 111,601 | $630.84 M |
| 04/07/2025 | $30.58 | $31.95 (4.48%) | $32.98 | $30.06 | 252,554 | $635.61 M |
| 04/04/2025 | $33.86 | $32.75 (-3.28%) | $33.99 | $32.01 | 183,516 | $651.53 M |
| 04/03/2025 | $35.50 | $35.00 (-1.41%) | $35.75 | $34.68 | 106,665 | $696.29 M |
| 04/02/2025 | $35.61 | $36.55 (2.64%) | $36.69 | $35.57 | 79,700 | $727.13 M |
| 04/01/2025 | $35.87 | $36.15 (0.78%) | $36.35 | $35.51 | 78,017 | $719.17 M |
| 03/31/2025 | $36.03 | $36.16 (0.36%) | $36.35 | $35.61 | 70,300 | $719.37 M |
| 03/28/2025 | $36.58 | $36.58 (0%) | $37.23 | $36.34 | 86,000 | $727.72 M |
| 03/27/2025 | $36.84 | $36.88 (0.11%) | $37.10 | $36.33 | 61,600 | $733.69 M |
| 03/26/2025 | $37.99 | $36.85 (-3%) | $38.18 | $36.67 | 73,464 | $733.09 M |
| 03/25/2025 | $37.54 | $38.08 (1.44%) | $38.23 | $37.21 | 83,326 | $757.56 M |
| 03/24/2025 | $37.57 | $37.66 (0.24%) | $37.67 | $37.15 | 102,552 | $749.21 M |
| 03/21/2025 | $36.76 | $36.98 (0.6%) | $37.39 | $36.29 | 211,158 | $735.68 M |
| 03/20/2025 | $37.37 | $36.92 (-1.2%) | $37.58 | $36.80 | 74,550 | $734.49 M |
| 03/19/2025 | $37.83 | $37.87 (0.11%) | $38.22 | $37.07 | 112,543 | $753.39 M |
| 03/18/2025 | $37.53 | $37.39 (-0.37%) | $37.55 | $36.71 | 121,000 | $743.84 M |
| 03/17/2025 | $38.03 | $37.49 (-1.42%) | $38.30 | $37.37 | 142,700 | $745.83 M |
| 03/14/2025 | $36.97 | $37.98 (2.73%) | $37.98 | $36.82 | 93,257 | $755.57 M |
| 03/13/2025 | $37.11 | $36.83 (-0.75%) | $37.20 | $36.35 | 114,439 | $732.70 M |
| 03/12/2025 | $37.85 | $37.17 (-1.8%) | $38.26 | $37.10 | 132,039 | $739.46 M |
| 03/11/2025 | $36.25 | $37.55 (3.59%) | $37.75 | $36.11 | 161,946 | $747.02 M |
| 03/10/2025 | $37.62 | $36.34 (-3.4%) | $37.62 | $35.90 | 401,761 | $722.95 M |
| 03/07/2025 | $38.33 | $38.05 (-0.73%) | $38.71 | $37.60 | 164,632 | $756.97 M |
| 03/06/2025 | $39.18 | $38.37 (-2.07%) | $39.66 | $38.20 | 168,337 | $763.33 M |
| 03/05/2025 | $39.56 | $39.82 (0.66%) | $40.05 | $39.29 | 125,345 | $792.18 M |
| 03/04/2025 | $39.27 | $39.52 (0.64%) | $40.10 | $38.53 | 249,966 | $786.21 M |
| 03/03/2025 | $42.00 | $39.80 (-5.24%) | $42.09 | $39.57 | 318,335 | $791.78 M |
| 02/28/2025 | $42.42 | $41.88 (-1.27%) | $42.85 | $40.84 | 343,397 | $833.16 M |
| 02/27/2025 | $45.00 | $42.78 (-4.93%) | $45.43 | $42.50 | 402,744 | $851.07 M |
| 02/26/2025 | $42.16 | $43.91 (4.15%) | $45.24 | $41.68 | 588,700 | $873.55 M |
| 02/25/2025 | $40.81 | $40.17 (-1.57%) | $41.39 | $39.76 | 340,736 | $799.14 M |
| 02/24/2025 | $42.03 | $40.58 (-3.45%) | $42.32 | $39.51 | 423,507 | $807.30 M |
| 02/21/2025 | $42.50 | $41.52 (-2.31%) | $42.95 | $41.03 | 240,800 | $826.00 M |
| 02/20/2025 | $42.95 | $41.68 (-2.96%) | $43.04 | $41.10 | 431,500 | $829.18 M |
| 02/19/2025 | $43.22 | $41.90 (-3.05%) | $43.83 | $41.30 | 1.09 M | $833.56 M |
| 02/18/2025 | $35.93 | $41.42 (15.28%) | $42.74 | $35.75 | 1.89 M | $824.01 M |
| 02/14/2025 | $34.94 | $35.58 (1.83%) | $36.09 | $34.94 | 159,643 | $707.83 M |
| 02/13/2025 | $34.33 | $34.58 (0.73%) | $34.65 | $34.16 | 61,641 | $687.93 M |
| 02/12/2025 | $34.47 | $34.27 (-0.58%) | $34.53 | $33.93 | 63,442 | $681.77 M |
| 02/11/2025 | $34.84 | $34.80 (-0.11%) | $35.00 | $34.28 | 53,600 | $692.31 M |
| 02/10/2025 | $34.37 | $35.12 (2.18%) | $35.43 | $34.30 | 79,900 | $698.68 M |
| 02/07/2025 | $34.41 | $34.29 (-0.35%) | $34.56 | $34.07 | 47,400 | $682.17 M |
| 02/06/2025 | $34.36 | $34.44 (0.23%) | $34.50 | $34.00 | 73,900 | $685.15 M |
| 02/05/2025 | $33.30 | $34.06 (2.28%) | $34.11 | $33.09 | 142,619 | $677.59 M |
| 02/04/2025 | $32.25 | $33.33 (3.35%) | $33.47 | $32.25 | 103,700 | $663.07 M |
| 02/03/2025 | $32.70 | $32.19 (-1.56%) | $32.72 | $32.07 | 118,216 | $640.39 M |
| 01/31/2025 | $33.30 | $33.39 (0.27%) | $33.71 | $33.15 | 77,718 | $664.26 M |
| 01/30/2025 | $33.01 | $33.10 (0.27%) | $33.50 | $33.01 | 58,705 | $658.49 M |
| 01/29/2025 | $33.13 | $32.90 (-0.69%) | $33.20 | $32.79 | 59,531 | $654.51 M |
| 01/28/2025 | $33.33 | $33.12 (-0.63%) | $33.37 | $32.99 | 70,112 | $658.89 M |
| 01/27/2025 | $33.65 | $33.18 (-1.4%) | $33.81 | $33.13 | 92,129 | $660.08 M |
| 01/24/2025 | $33.84 | $33.85 (0.03%) | $33.95 | $33.42 | 104,126 | $673.41 M |
| 01/23/2025 | $34.02 | $33.78 (-0.71%) | $34.35 | $33.66 | 115,294 | $672.02 M |
| 01/22/2025 | $33.39 | $33.98 (1.77%) | $34.10 | $33.25 | 125,655 | $676.00 M |
| 01/21/2025 | $33.32 | $33.17 (-0.45%) | $33.92 | $33.10 | 126,300 | $659.88 M |
| 01/17/2025 | $33.32 | $33.09 (-0.69%) | $33.37 | $32.96 | 85,135 | $658.29 M |
| 01/16/2025 | $32.90 | $33.09 (0.58%) | $33.42 | $32.75 | 74,022 | $658.29 M |
| 01/15/2025 | $32.70 | $32.93 (0.7%) | $33.11 | $32.57 | 76,500 | $655.11 M |
| 01/14/2025 | $31.89 | $32.59 (2.2%) | $32.64 | $31.89 | 92,100 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
