-
5 DAY PERFORMANCE
+3.50% -
1 MONTH PERFORMANCE
+5.58% -
3 MONTH PERFORMANCE
+6.51% -
6 MONTH PERFORMANCE
+2.20% -
YEAR-TO-DATE PERFORMANCE
+2.13% -
1 YEAR PERFORMANCE
+11.68%
Ituran Location and Control Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $27.80 | $27.82 (0.07%) | $27.82 | $27.80 | 1,008 | |
| 11/07/2024 | $27.65 | $27.82 (0.61%) | $28.08 | $27.62 | 43,799 | $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 |
| 10/14/2024 | $26.75 | $26.87 (0.45%) | $26.91 | $26.69 | 41,622 | $534.55 M |
| 10/11/2024 | $26.62 | $26.86 (0.9%) | $26.90 | $26.60 | 38,600 | $534.35 M |
| 10/10/2024 | $26.37 | $26.65 (1.06%) | $26.84 | $26.20 | 61,200 | $530.18 M |
| 10/09/2024 | $26.35 | $26.34 (-0.04%) | $26.68 | $26.29 | 78,892 | $524.01 M |
| 10/08/2024 | $26.46 | $26.35 (-0.42%) | $26.57 | $26.26 | 73,311 | $524.21 M |
| 10/07/2024 | $26.25 | $26.46 (0.8%) | $26.57 | $26.16 | 45,000 | $526.40 M |
| 10/04/2024 | $26.13 | $26.23 (0.38%) | $26.24 | $25.87 | 45,013 | $521.82 M |
| 10/03/2024 | $26.17 | $26.03 (-0.53%) | $26.37 | $25.97 | 70,230 | $517.84 M |
| 10/02/2024 | $26.43 | $26.24 (-0.72%) | $26.43 | $26.16 | 64,302 | $522.02 M |
| 10/01/2024 | $26.46 | $26.53 (0.26%) | $26.64 | $26.13 | 77,503 | $527.79 M |
| 09/30/2024 | $26.59 | $26.54 (-0.19%) | $26.64 | $26.10 | 105,800 | $527.99 M |
| 09/27/2024 | $26.87 | $26.51 (-1.34%) | $26.87 | $26.20 | 105,300 | $527.39 M |
| 09/26/2024 | $26.67 | $26.85 (0.67%) | $27.07 | $26.65 | 72,300 | $534.15 M |
| 09/25/2024 | $26.35 | $26.74 (1.48%) | $26.89 | $26.35 | 65,641 | $531.97 M |
| 09/24/2024 | $26.41 | $26.41 (0%) | $26.58 | $26.33 | 81,600 | $525.40 M |
| 09/23/2024 | $26.65 | $26.41 (-0.9%) | $26.94 | $26.39 | 53,023 | $525.40 M |
| 09/20/2024 | $26.50 | $26.58 (0.3%) | $26.99 | $26.08 | 184,508 | $528.78 M |
| 09/19/2024 | $27.78 | $27.31 (-1.69%) | $28.00 | $27.31 | 37,008 | $543.31 M |
| 09/18/2024 | $27.28 | $27.40 (0.44%) | $27.76 | $27.25 | 75,500 | $545.10 M |
| 09/17/2024 | $27.61 | $27.35 (-0.94%) | $27.75 | $27.28 | 51,908 | $544.10 M |
| 09/16/2024 | $27.48 | $27.46 (-0.07%) | $27.67 | $27.25 | 54,235 | $546.29 M |
| 09/13/2024 | $27.25 | $27.39 (0.51%) | $27.55 | $27.16 | 53,935 | $544.90 M |
| 09/12/2024 | $27.06 | $27.10 (0.15%) | $27.33 | $26.82 | 33,800 | $539.13 M |
| 09/11/2024 | $27.14 | $27.05 (-0.33%) | $27.23 | $26.75 | 50,603 | $538.13 M |
| 09/10/2024 | $27.00 | $27.12 (0.44%) | $27.29 | $26.86 | 84,826 | $539.53 M |
| 09/09/2024 | $26.88 | $26.83 (-0.19%) | $27.30 | $26.41 | 152,118 | $533.76 M |
| 09/06/2024 | $27.50 | $27.22 (-1.02%) | $27.53 | $27.20 | 40,704 | $541.51 M |
| 09/05/2024 | $27.68 | $27.48 (-0.72%) | $27.84 | $27.28 | 74,127 | $546.69 M |
| 09/04/2024 | $27.91 | $27.75 (-0.57%) | $28.07 | $27.61 | 77,400 | $552.06 M |
| 09/03/2024 | $28.13 | $27.92 (-0.75%) | $28.41 | $27.54 | 82,634 | $555.44 M |
| 08/30/2024 | $28.44 | $28.25 (-0.67%) | $28.45 | $28.00 | 55,900 | $562.01 M |
| 08/29/2024 | $29.07 | $28.39 (-2.34%) | $29.07 | $28.26 | 43,329 | $564.79 M |
| 08/28/2024 | $29.42 | $28.88 (-1.84%) | $29.67 | $28.82 | 41,645 | $574.54 M |
| 08/27/2024 | $29.71 | $29.49 (-0.74%) | $29.90 | $29.42 | 38,126 | $586.67 M |
| 08/26/2024 | $29.68 | $29.87 (0.64%) | $30.00 | $29.34 | 179,100 | $594.23 M |
| 08/23/2024 | $29.00 | $29.53 (1.83%) | $29.53 | $28.75 | 198,664 | $587.47 M |
| 08/22/2024 | $28.51 | $28.22 (-1.02%) | $28.60 | $28.00 | 39,700 | $561.41 M |
| 08/21/2024 | $28.60 | $28.58 (-0.07%) | $28.65 | $28.15 | 81,540 | $568.57 M |
| 08/20/2024 | $28.00 | $28.60 (2.14%) | $29.14 | $28.00 | 153,339 | $568.97 M |
| 08/19/2024 | $28.37 | $27.87 (-1.76%) | $29.00 | $27.30 | 155,400 | $554.45 M |
| 08/16/2024 | $27.04 | $27.04 (0%) | $27.50 | $26.96 | 99,990 | $537.93 M |
| 08/15/2024 | $26.50 | $27.10 (2.26%) | $27.31 | $26.50 | 88,436 | $539.13 M |
| 08/14/2024 | $26.28 | $26.30 (0.08%) | $26.54 | $26.00 | 52,500 | $523.21 M |
| 08/13/2024 | $26.32 | $26.26 (-0.23%) | $26.70 | $25.94 | 67,609 | $522.42 M |
| 08/12/2024 | $26.14 | $25.88 (-0.99%) | $26.32 | $25.83 | 80,900 | $514.86 M |
| 08/09/2024 | $26.03 | $26.21 (0.69%) | $26.29 | $25.81 | 52,300 | $521.42 M |
| 08/08/2024 | $25.56 | $26.12 (2.19%) | $26.15 | $25.51 | 78,500 | $519.63 M |