MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITRN — Ituran Location and Control Ltd.
NasdaqIturan Location and Control Ltd.
$52.50
-0.03(-0.06%)
- O
- 52.50
- H
- 52.71
- L
- 51.53
- V
- 65.72K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$52.50
Period Return+51.82%
Period High$68.30
Period Low$32.71
Avg Daily Volume113.6K
Total Trading Days365
ITRN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $52.50 | $52.71 | $51.53 | $52.50 | $-0.03 | -0.06% | 65,718 | $52.50 | $51.53 $52.71 |
| Oct 2, 2026 | $51.88 | $52.90 | $51.57 | $52.53 | +$1.21 | +2.36% | 100,890 | $52.47 | $51.57 $52.90 |
| Oct 1, 2026 | $51.22 | $51.48 | $50.05 | $51.32 | +$0.10 | +0.20% | 109,006 | $51.03 | $50.05 $51.48 |
| Sep 30, 2026 | $51.05 | $51.53 | $50.37 | $51.22 | +$0.21 | +0.41% | 110,563 | $51.21 | $50.37 $51.53 |
| Sep 29, 2026 | $51.23 | $51.30 | $50.37 | $51.01 | $-0.72 | -1.39% | 103,840 | $50.85 | $50.37 $51.30 |
| Sep 28, 2026 | $51.43 | $51.89 | $50.91 | $51.73 | +$0.04 | +0.08% | 68,640 | $51.50 | $50.91 $51.89 |
| Sep 25, 2026 | $51.88 | $52.55 | $51.45 | $51.69 | $-0.19 | -0.37% | 96,705 | $51.77 | $51.45 $52.55 |
| Sep 24, 2026 | $52.20 | $52.50 | $51.48 | $51.88 | $-0.51 | -0.97% | 119,238 | $51.90 | $51.48 $52.50 |
| Sep 23, 2026 | $52.62 | $53.12 | $52.09 | $52.39 | $-0.21 | -0.40% | 102,173 | $52.48 | $52.09 $53.12 |
| Sep 22, 2026 | $52.54 | $52.99 | $52.03 | $52.60 | +$0.05 | +0.10% | 114,985 | $52.51 | $52.03 $52.99 |
| Sep 21, 2026 | $52.00 | $52.61 | $51.57 | $52.55 | +$0.89 | +1.72% | 86,234 | $52.29 | $51.57 $52.61 |
| Sep 18, 2026 | $52.23 | $52.55 | $51.33 | $51.66 | $-1.07 | -2.03% | 155,952 | $51.75 | $51.33 $52.55 |
| Sep 17, 2026 | $52.22 | $52.97 | $52.20 | $52.73 | +$1.18 | +2.29% | 105,292 | $52.53 | $52.20 $52.97 |
| Sep 16, 2026 | $51.62 | $52.11 | $51.00 | $51.55 | +$0.00 | +0.00% | 98,049 | $51.59 | $51.00 $52.11 |
| Sep 15, 2026 | $51.72 | $51.72 | $50.82 | $51.55 | $-0.02 | -0.04% | 87,385 | $51.28 | $50.82 $51.72 |
| Sep 14, 2026 | $51.88 | $52.20 | $51.11 | $51.57 | $-1.10 | -2.09% | 95,571 | $51.56 | $51.11 $52.20 |
| Sep 11, 2026 | $52.21 | $52.80 | $52.17 | $52.67 | +$0.92 | +1.78% | 53,995 | $52.44 | $52.17 $52.80 |
| Sep 10, 2026 | $51.31 | $52.29 | $51.00 | $51.75 | +$0.43 | +0.84% | 111,498 | $51.62 | $51.00 $52.29 |
| Sep 9, 2026 | $52.03 | $52.68 | $51.15 | $51.32 | $-0.47 | -0.91% | 85,802 | $51.65 | $51.15 $52.68 |
| Sep 8, 2026 | $52.18 | $52.38 | $51.66 | $51.79 | +$0.05 | +0.10% | 81,859 | $51.99 | $51.66 $52.38 |
| Sep 4, 2026 | $51.33 | $52.14 | $51.13 | $51.74 | +$0.60 | +1.17% | 77,565 | $51.73 | $51.13 $52.14 |
| Sep 3, 2026 | $51.59 | $51.59 | $50.88 | $51.14 | $-0.26 | -0.51% | 97,907 | $51.17 | $50.88 $51.59 |
| Sep 2, 2026 | $51.06 | $51.61 | $50.59 | $51.40 | +$0.34 | +0.67% | 67,599 | $51.26 | $50.59 $51.61 |
| Sep 1, 2026 | $50.85 | $51.75 | $49.96 | $51.06 | +$0.10 | +0.20% | 100,635 | $50.71 | $49.96 $51.75 |
| Aug 31, 2026 | $50.78 | $51.38 | $50.04 | $50.96 | +$0.18 | +0.35% | 140,580 | $50.90 | $50.04 $51.38 |
| Aug 28, 2026 | $52.17 | $52.42 | $50.67 | $50.78 | $-1.16 | -2.23% | 153,039 | $51.45 | $50.67 $52.42 |
| Aug 27, 2026 | $52.19 | $52.80 | $51.84 | $51.94 | $-0.15 | -0.29% | 56,991 | $52.11 | $51.84 $52.80 |
| Aug 26, 2026 | $51.39 | $52.63 | $51.39 | $52.09 | +$0.81 | +1.58% | 123,771 | $52.19 | $51.39 $52.63 |
| Aug 25, 2026 | $51.05 | $51.75 | $50.62 | $51.28 | +$0.66 | +1.30% | 88,955 | $51.04 | $50.62 $51.75 |
| Aug 24, 2026 | $50.40 | $51.22 | $50.02 | $50.62 | $-0.27 | -0.53% | 77,497 | $50.70 | $50.02 $51.22 |