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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	39.40	40.44	39.26	39.50	63,652	39.50
7/02/2025	38.75	39.54	38.55	39.39	121,894	39.39
7/01/2025	38.73	39.70	38.36	38.79	125,438	38.79
6/30/2025	38.26	38.99	38.00	38.73	88,360	38.73
6/27/2025	37.84	38.12	37.31	37.75	63,172	37.75
6/26/2025	36.81	37.65	36.77	37.65	102,626	37.65
6/25/2025	36.57	36.95	36.20	36.71	55,005	36.71
6/24/2025	36.40	36.70	36.13	36.61	58,918	36.61
6/23/2025	35.57	36.21	35.26	36.05	54,261	36.05
6/20/2025	35.82	35.87	35.15	35.59	133,932	35.59
6/18/2025	35.43	35.83	35.33	35.57	61,674	35.57
6/17/2025	36.05	36.83	35.78	35.83	92,803	35.33
6/16/2025	36.60	36.77	36.02	36.11	71,876	35.61
6/13/2025	35.64	36.41	35.40	36.23	87,121	35.72
6/12/2025	36.19	36.62	35.81	36.00	108,139	35.50
6/11/2025	36.59	37.16	36.10	36.23	103,559	35.72
6/10/2025	37.07	37.40	35.90	36.26	149,309	35.75
6/09/2025	37.54	37.80	36.91	37.00	148,347	36.48
6/06/2025	37.99	37.99	37.50	37.64	77,505	37.11
6/05/2025	38.01	38.27	37.22	37.74	83,933	37.21
6/04/2025	39.43	39.43	37.75	38.03	116,494	37.50
6/03/2025	39.20	39.51	38.56	39.25	72,947	38.70
6/02/2025	38.23	39.42	38.10	39.18	156,651	38.63
5/30/2025	36.99	38.23	36.91	38.09	99,785	37.55
5/29/2025	37.90	38.03	36.80	37.26	81,244	36.74
5/28/2025	37.50	38.16	35.06	37.37	205,289	36.85
5/27/2025	37.64	39.37	37.51	39.24	195,211	38.69
5/23/2025	36.13	37.31	36.04	37.26	67,574	36.74
5/22/2025	37.07	37.14	36.49	36.75	69,639	36.24
5/21/2025	37.97	37.99	36.97	37.07	53,435	36.55
5/20/2025	37.83	38.49	37.71	37.99	54,718	37.46
5/19/2025	37.32	37.99	37.27	37.83	60,968	37.30
5/16/2025	37.68	37.94	37.36	37.82	52,007	37.29
5/15/2025	37.44	37.93	37.01	37.84	69,917	37.31
5/14/2025	37.48	38.46	36.96	37.56	90,246	37.04
5/13/2025	37.15	37.53	36.80	37.40	83,146	36.88
5/12/2025	38.00	38.27	36.79	37.18	107,418	36.66
5/09/2025	36.18	36.78	35.80	36.65	63,720	36.14
5/08/2025	35.27	36.19	35.21	35.90	63,435	35.40
5/07/2025	35.22	35.38	34.82	35.06	65,442	34.57
5/06/2025	34.69	35.33	34.56	35.06	37,866	34.57
5/05/2025	35.43	35.89	34.85	34.95	63,194	34.46
5/02/2025	35.33	35.97	34.92	35.74	34,121	35.24
5/01/2025	35.98	35.98	35.01	35.05	68,104	34.56
4/30/2025	34.54	35.94	34.09	35.94	114,119	35.44
4/29/2025	34.79	35.06	34.35	34.94	52,254	34.45
4/28/2025	34.80	35.13	34.07	34.65	86,623	34.17
4/25/2025	34.66	34.94	34.34	34.88	48,344	34.39
4/24/2025	34.53	35.16	34.23	34.79	56,533	34.30
4/23/2025	34.34	35.35	34.19	34.58	145,992	34.10
4/22/2025	33.13	33.60	32.62	33.35	50,579	32.88
4/21/2025	33.00	33.11	32.38	32.73	59,986	32.27
4/17/2025	33.29	33.70	32.86	33.44	63,952	32.97
4/16/2025	33.11	33.59	32.54	33.31	99,475	32.85
4/15/2025	33.52	33.97	33.22	33.47	109,574	33.00
4/14/2025	33.07	33.62	32.73	33.38	87,112	32.91
4/11/2025	33.03	33.39	32.28	32.86	144,215	32.40
4/10/2025	33.78	33.78	31.96	33.00	83,044	32.54
4/09/2025	31.32	34.19	31.18	33.86	158,872	33.39
4/08/2025	32.90	33.07	31.20	31.71	111,611	31.27
4/07/2025	30.58	32.98	30.06	31.95	252,553	31.50
4/04/2025	33.86	33.99	32.01	32.89	183,516	32.43