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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	35.61	36.69	35.57	36.55	79,689	36.55
4/01/2025	35.87	36.35	35.51	36.15	78,017	36.15
3/31/2025	36.03	36.35	35.61	36.16	70,262	36.16
3/28/2025	36.58	37.23	36.34	36.58	85,956	36.58
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	37.37
3/18/2025	37.53	37.55	36.71	37.39	120,992	36.90
3/17/2025	38.03	38.30	37.37	37.49	142,672	36.99
3/14/2025	36.97	37.98	36.82	37.98	93,257	37.48
3/13/2025	37.11	37.20	36.35	36.83	114,439	36.34
3/12/2025	37.85	38.26	37.10	37.17	132,039	36.68
3/11/2025	36.25	37.75	36.11	37.55	161,925	37.05
3/10/2025	37.62	37.62	35.90	36.34	401,761	35.86
3/07/2025	38.33	38.71	37.60	38.05	164,632	37.55
3/06/2025	39.18	39.66	38.20	38.37	168,138	37.86
3/05/2025	39.56	40.05	39.29	39.82	125,284	39.29
3/04/2025	39.27	40.10	38.53	39.52	249,876	39.00
3/03/2025	42.00	42.09	39.57	39.80	318,170	39.27
2/28/2025	42.42	42.85	40.84	41.88	343,397	41.33
2/27/2025	45.00	45.43	42.50	42.78	402,549	42.22
2/26/2025	42.15	45.24	41.68	43.91	588,136	43.33
2/25/2025	40.81	41.39	39.76	40.17	340,522	39.64
2/24/2025	42.03	42.32	39.51	40.58	423,356	40.04
2/21/2025	42.50	42.95	41.02	41.52	240,754	40.97
2/20/2025	42.95	43.04	41.10	41.68	431,161	41.13
2/19/2025	43.22	43.83	41.30	41.90	1,086,846	41.35
2/18/2025	35.93	42.74	35.75	41.42	1,884,273	40.87
2/14/2025	34.94	36.09	34.94	35.58	159,643	35.11
2/13/2025	34.33	34.65	34.16	34.58	61,311	34.12
2/12/2025	34.47	34.53	33.93	34.27	63,442	33.82
2/11/2025	34.84	35.00	34.28	34.80	53,568	34.34
2/10/2025	34.37	35.43	34.30	35.12	79,852	34.66
2/07/2025	34.41	34.56	34.07	34.29	47,361	33.84
2/06/2025	34.36	34.50	34.00	34.44	73,863	33.99
2/05/2025	33.30	34.11	33.09	34.06	142,619	33.61
2/04/2025	32.25	33.47	32.25	33.33	103,683	32.89
2/03/2025	32.70	32.72	32.07	32.19	118,206	31.77
1/31/2025	33.30	33.71	33.15	33.39	77,718	32.95
1/30/2025	33.01	33.50	33.01	33.10	58,704	32.66
1/29/2025	33.13	33.20	32.79	32.90	59,531	32.47
1/28/2025	33.33	33.37	32.99	33.12	70,112	32.68
1/27/2025	33.65	33.80	33.13	33.18	92,074	32.74
1/24/2025	33.84	33.95	33.42	33.85	104,126	33.40
1/23/2025	34.02	34.35	33.66	33.78	115,234	33.33
1/22/2025	33.39	34.10	33.25	33.98	125,650	33.53
1/21/2025	33.32	33.92	33.10	33.17	124,794	32.73
1/17/2025	33.32	33.37	32.96	33.09	85,135	32.65
1/16/2025	32.90	33.42	32.75	33.09	74,022	32.65
1/15/2025	32.70	33.11	32.57	32.93	76,451	32.50
1/14/2025	31.89	32.64	31.89	32.59	92,068	32.16
1/13/2025	31.37	32.00	31.28	31.77	133,101	31.35
1/10/2025	31.52	31.75	31.20	31.47	74,072	31.05
1/08/2025	31.34	31.54	30.72	31.54	139,356	31.12
1/07/2025	31.84	32.22	31.39	31.56	240,200	31.14
1/06/2025	33.09	33.09	31.82	31.86	142,390	31.44
1/03/2025	31.54	32.82	31.50	32.73	134,938	32.30