5 DAY PERFORMANCE
+6.45%
1 MONTH PERFORMANCE
+12.16%
3 MONTH PERFORMANCE
-8.56%
6 MONTH PERFORMANCE
+31.28%
YEAR-TO-DATE PERFORMANCE
+25.59%
1 YEAR PERFORMANCE
+47.90%
Ituran Location and Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $37.64 | $38.95 (3.48%) | $39.26 | $37.51 | 134.81 K | $775.47 M |
| 05/23/2025 | $36.13 | $37.26 (3.13%) | $37.31 | $36.04 | 67.56 K | $741.25 M |
| 05/22/2025 | $37.07 | $36.75 (-0.86%) | $37.14 | $36.49 | 69.64 K | $731.11 M |
| 05/21/2025 | $37.97 | $37.07 (-2.37%) | $37.99 | $36.97 | 53.44 K | $737.47 M |
| 05/20/2025 | $37.83 | $37.99 (0.42%) | $38.49 | $37.71 | 54.72 K | $755.77 M |
| 05/19/2025 | $37.32 | $37.83 (1.37%) | $37.99 | $37.27 | 61.29 K | $752.59 M |
| 05/16/2025 | $37.68 | $37.82 (0.37%) | $37.94 | $37.36 | 52.01 K | $752.39 M |
| 05/15/2025 | $37.44 | $37.84 (1.07%) | $37.93 | $37.01 | 70.06 K | $752.79 M |
| 05/14/2025 | $37.48 | $37.56 (0.21%) | $38.46 | $36.96 | 90.25 K | $747.22 M |
| 05/13/2025 | $37.15 | $37.40 (0.67%) | $37.53 | $36.80 | 83.15 K | $744.04 M |
| 05/12/2025 | $38.00 | $37.18 (-2.16%) | $38.27 | $36.79 | 107.42 K | $739.66 M |
| 05/09/2025 | $36.18 | $36.65 (1.3%) | $36.78 | $35.80 | 63.72 K | $729.12 M |
| 05/08/2025 | $35.27 | $35.90 (1.79%) | $36.19 | $35.21 | 63.44 K | $714.20 M |
| 05/07/2025 | $35.22 | $35.06 (-0.45%) | $35.38 | $34.82 | 65.44 K | $697.48 M |
| 05/06/2025 | $34.69 | $35.06 (1.07%) | $35.33 | $34.56 | 37.90 K | $697.48 M |
| 05/05/2025 | $35.43 | $34.95 (-1.35%) | $35.89 | $34.85 | 63.20 K | $695.30 M |
| 05/02/2025 | $35.33 | $35.74 (1.16%) | $35.97 | $34.92 | 34.12 K | $711.01 M |
| 05/01/2025 | $35.98 | $35.05 (-2.58%) | $35.98 | $35.01 | 68.10 K | $697.29 M |
| 04/30/2025 | $34.54 | $35.94 (4.05%) | $35.94 | $34.09 | 114.12 K | $714.99 M |
| 04/29/2025 | $34.79 | $34.94 (0.43%) | $35.06 | $34.35 | 52.25 K | $695.10 M |
| 04/28/2025 | $34.80 | $34.65 (-0.43%) | $35.13 | $34.07 | 86.62 K | $689.33 M |
| 04/25/2025 | $34.66 | $34.88 (0.63%) | $34.94 | $34.34 | 48.34 K | $693.90 M |
| 04/24/2025 | $34.53 | $34.79 (0.75%) | $35.16 | $34.23 | 56.53 K | $692.11 M |
| 04/23/2025 | $34.34 | $34.58 (0.7%) | $35.35 | $34.19 | 146.00 K | $687.94 M |
| 04/22/2025 | $33.13 | $33.35 (0.66%) | $33.60 | $32.62 | 50.60 K | $663.47 M |
| 04/21/2025 | $33.00 | $32.73 (-0.82%) | $33.11 | $32.38 | 60.00 K | $651.13 M |
| 04/17/2025 | $33.29 | $33.44 (0.45%) | $33.70 | $32.86 | 63.95 K | $665.26 M |
| 04/16/2025 | $33.11 | $33.31 (0.6%) | $33.59 | $32.54 | 99.50 K | $662.67 M |
| 04/15/2025 | $33.52 | $33.47 (-0.15%) | $33.97 | $33.22 | 109.60 K | $665.85 M |
| 04/14/2025 | $33.07 | $33.38 (0.94%) | $33.62 | $32.73 | 87.11 K | $664.06 M |
| 04/11/2025 | $33.03 | $32.86 (-0.51%) | $33.39 | $32.28 | 144.22 K | $653.72 M |
| 04/10/2025 | $33.78 | $33.00 (-2.31%) | $33.78 | $31.96 | 83.04 K | $656.50 M |
| 04/09/2025 | $31.32 | $33.86 (8.11%) | $34.19 | $31.18 | 159.01 K | $673.61 M |
| 04/08/2025 | $32.90 | $31.71 (-3.62%) | $33.07 | $31.20 | 111.61 K | $630.84 M |
| 04/07/2025 | $30.58 | $31.95 (4.48%) | $32.98 | $30.06 | 252.55 K | $635.61 M |
| 04/04/2025 | $33.86 | $32.75 (-3.28%) | $33.99 | $32.01 | 183.52 K | $651.53 M |
| 04/03/2025 | $35.50 | $35.00 (-1.41%) | $35.75 | $34.68 | 106.67 K | $696.29 M |
| 04/02/2025 | $35.61 | $36.55 (2.64%) | $36.69 | $35.57 | 79.70 K | $727.13 M |
| 04/01/2025 | $35.87 | $36.15 (0.78%) | $36.35 | $35.51 | 78.02 K | $719.17 M |
| 03/31/2025 | $36.03 | $36.16 (0.36%) | $36.35 | $35.61 | 70.30 K | $719.37 M |
| 03/28/2025 | $36.58 | $36.58 (0%) | $37.23 | $36.34 | 86.00 K | $727.72 M |
| 03/27/2025 | $36.84 | $36.88 (0.11%) | $37.10 | $36.33 | 61.60 K | $733.69 M |
| 03/26/2025 | $37.99 | $36.85 (-3%) | $38.18 | $36.67 | 73.46 K | $733.09 M |
| 03/25/2025 | $37.54 | $38.08 (1.44%) | $38.23 | $37.21 | 83.33 K | $757.56 M |
| 03/24/2025 | $37.57 | $37.66 (0.24%) | $37.67 | $37.15 | 102.55 K | $749.21 M |
| 03/21/2025 | $36.76 | $36.98 (0.6%) | $37.39 | $36.29 | 211.16 K | $735.68 M |
| 03/20/2025 | $37.37 | $36.92 (-1.2%) | $37.58 | $36.80 | 74.55 K | $734.49 M |
| 03/19/2025 | $37.83 | $37.87 (0.11%) | $38.22 | $37.07 | 112.54 K | $753.39 M |
| 03/18/2025 | $37.53 | $37.39 (-0.37%) | $37.55 | $36.71 | 121.00 K | $743.84 M |
| 03/17/2025 | $38.03 | $37.49 (-1.42%) | $38.30 | $37.37 | 142.70 K | $745.83 M |
| 03/14/2025 | $36.97 | $37.98 (2.73%) | $37.98 | $36.82 | 93.26 K | $755.57 M |
| 03/13/2025 | $37.11 | $36.83 (-0.75%) | $37.20 | $36.35 | 114.44 K | $732.70 M |
| 03/12/2025 | $37.85 | $37.17 (-1.8%) | $38.26 | $37.10 | 132.04 K | $739.46 M |
| 03/11/2025 | $36.25 | $37.55 (3.59%) | $37.75 | $36.11 | 161.95 K | $747.02 M |
| 03/10/2025 | $37.62 | $36.34 (-3.4%) | $37.62 | $35.90 | 401.76 K | $722.95 M |
| 03/07/2025 | $38.33 | $38.05 (-0.73%) | $38.71 | $37.60 | 164.63 K | $756.97 M |
| 03/06/2025 | $39.18 | $38.37 (-2.07%) | $39.66 | $38.20 | 168.34 K | $763.33 M |
| 03/05/2025 | $39.56 | $39.82 (0.66%) | $40.05 | $39.29 | 125.35 K | $792.18 M |
| 03/04/2025 | $39.27 | $39.52 (0.64%) | $40.10 | $38.53 | 249.97 K | $786.21 M |
| 03/03/2025 | $42.00 | $39.80 (-5.24%) | $42.09 | $39.57 | 318.34 K | $791.78 M |
| 02/28/2025 | $42.42 | $41.88 (-1.27%) | $42.85 | $40.84 | 343.40 K | $833.16 M |
| 02/27/2025 | $45.00 | $42.78 (-4.93%) | $45.43 | $42.50 | 402.74 K | $851.07 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.
