Ituran Location and Control Ltd. - Ordinary Shares (ITRN)

36.88Last Price

+0.03 (0.08%)Change

Ituran Location and Control Ltd. is a leading provider of innovative telematics and location-based services, specializing in vehicle tracking and fleet management solutions

The company develops advanced technologies that enable real-time monitoring of vehicles, facilitating improved logistics, security, and operational efficiency. By offering services such as stolen vehicle recovery and driver behavior analysis, Ituran caters to both individual consumers and businesses looking to optimize their transportation and logistics operations. With a strong focus on enhancing safety and productivity through cutting-edge technology, Ituran plays a significant role in the evolving landscape of automotive connectivity and fleet management.

Date Range:

2024-12-28 - 2025-03-28

Date	Open	High	Low	Close	Volume	Adjusted Close
3/27/2025	36.84	37.09	36.33	36.88	61,598	36.88
3/26/2025	37.99	38.18	36.66	36.85	73,434	36.85
3/25/2025	37.54	38.23	37.21	38.08	83,296	38.08
3/24/2025	37.57	37.67	37.15	37.66	102,551	37.66
3/21/2025	36.76	37.39	36.29	36.98	211,158	36.98
3/20/2025	37.37	37.58	36.80	36.92	74,550	36.92
3/19/2025	37.83	38.22	37.07	37.87	112,543	37.87
3/18/2025	37.53	37.55	36.71	37.39	120,992	37.39
3/17/2025	38.03	38.30	37.37	37.49	142,672	37.49
3/14/2025	36.97	37.98	36.82	37.98	93,257	37.98
3/13/2025	37.11	37.20	36.35	36.83	114,439	36.83
3/12/2025	37.85	38.26	37.10	37.17	132,039	37.17
3/11/2025	36.25	37.75	36.11	37.55	161,925	37.55
3/10/2025	37.62	37.62	35.90	36.34	401,761	36.34
3/07/2025	38.33	38.71	37.60	38.05	164,632	38.05
3/06/2025	39.18	39.66	38.20	38.37	168,138	38.37
3/05/2025	39.56	40.05	39.29	39.82	125,284	39.82
3/04/2025	39.27	40.10	38.53	39.52	249,876	39.52
3/03/2025	42.00	42.09	39.57	39.80	318,170	39.80
2/28/2025	42.42	42.85	40.84	41.88	343,397	41.88
2/27/2025	45.00	45.43	42.50	42.78	402,549	42.78
2/26/2025	42.15	45.24	41.68	43.91	588,136	43.91
2/25/2025	40.81	41.39	39.76	40.17	340,522	40.17
2/24/2025	42.03	42.32	39.51	40.58	423,356	40.58
2/21/2025	42.50	42.95	41.02	41.52	240,754	41.52
2/20/2025	42.95	43.04	41.10	41.68	431,161	41.68
2/19/2025	43.22	43.83	41.30	41.90	1,086,846	41.90
2/18/2025	35.93	42.74	35.75	41.42	1,884,273	41.42
2/14/2025	34.94	36.09	34.94	35.58	159,643	35.58
2/13/2025	34.33	34.65	34.16	34.58	61,311	34.58
2/12/2025	34.47	34.53	33.93	34.27	63,442	34.27
2/11/2025	34.84	35.00	34.28	34.80	53,568	34.80
2/10/2025	34.37	35.43	34.30	35.12	79,852	35.12
2/07/2025	34.41	34.56	34.07	34.29	47,361	34.29
2/06/2025	34.36	34.50	34.00	34.44	73,863	34.44
2/05/2025	33.30	34.11	33.09	34.06	142,619	34.06
2/04/2025	32.25	33.47	32.25	33.33	103,683	33.33
2/03/2025	32.70	32.72	32.07	32.19	118,206	32.19
1/31/2025	33.30	33.71	33.15	33.39	77,718	33.39
1/30/2025	33.01	33.50	33.01	33.10	58,704	33.10
1/29/2025	33.13	33.20	32.79	32.90	59,531	32.90
1/28/2025	33.33	33.37	32.99	33.12	70,112	33.12
1/27/2025	33.65	33.80	33.13	33.18	92,074	33.18
1/24/2025	33.84	33.95	33.42	33.85	104,126	33.85
1/23/2025	34.02	34.35	33.66	33.78	115,234	33.78
1/22/2025	33.39	34.10	33.25	33.98	125,650	33.98
1/21/2025	33.32	33.92	33.10	33.17	124,794	33.17
1/17/2025	33.32	33.37	32.96	33.09	85,135	33.09
1/16/2025	32.90	33.42	32.75	33.09	74,022	33.09
1/15/2025	32.70	33.11	32.57	32.93	76,451	32.93
1/14/2025	31.89	32.64	31.89	32.59	92,068	32.59
1/13/2025	31.37	32.00	31.28	31.77	133,101	31.77
1/10/2025	31.52	31.75	31.20	31.47	74,072	31.47
1/08/2025	31.34	31.54	30.72	31.54	139,356	31.54
1/07/2025	31.84	32.22	31.39	31.56	240,200	31.56
1/06/2025	33.09	33.09	31.82	31.86	142,390	31.86
1/03/2025	31.54	32.82	31.50	32.73	134,938	32.73
1/02/2025	31.63	32.02	31.13	31.47	157,073	31.47
12/31/2024	29.85	0.00	31.15	31.15	0	31.15
12/30/2024	30.26	30.26	29.71	29.85	125,057	29.85