Get the Stockscreener App
27.00
0.37%
+0.10
After Hours:
27.00
Ituran Location And Control Ltd. Stock (ITRN) Price History
The historical daily chart and data for Ituran Location And Control Ltd. stock (ITRN), adjusted for splits and dividends, show that the latest closing stock price as of May 07, 2024, is $27.00.
- Ituran Location And Control Ltd. all-time high stock price is $38.50, occurred on February 27, 2019.
- The lowest Ituran Location And Control Ltd. stock price recorded was $11.12 on March 18, 2020. Since then, Ituran Location And Control Ltd.'s stock price has risen over 142.81% to $27.00 now.
- The 52-week high stock price for ITRN is $31.01, representing a 14.85% increase from the current share price, occurred on August 31, 2023.
- The 52-week low stock price for ITRN is $20.87, indicating a -22.70% decrease from the current share price, occurred on May 09, 2023.
- The closing price of Ituran Location And Control Ltd. (ITRN) stock in the beginning of 2023 was $26.45. The stock closed the year at $21.13, a loss of over -20.11% for the year.
The table below shows more information about ITRN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $27.09 | $26.84 | $0.2473 | 39,437.0 | +0.37% |
| May 06, 2024 | $26.93 | $25.99 | $0.9386 | 35,186.0 | +3.66% |
| May 03, 2024 | $26.40 | $25.95 | $0.45 | 32,559.0 | -0.04% |
| May 02, 2024 | $26.05 | $25.56 | $0.49 | 48,959.0 | +0.58% |
| May 01, 2024 | $26.13 | $25.65 | $0.48 | 20,119.0 | +0.51% |
| Apr 30, 2024 | $26.31 | $25.65 | $0.66 | 31,564.0 | -2.51% |
| Apr 29, 2024 | $26.35 | $25.85 | $0.50 | 37,973.0 | +2.61% |
| Apr 26, 2024 | $25.89 | $25.53 | $0.36 | 42,914.0 | +0.00% |
| Apr 25, 2024 | $26.00 | $25.53 | $0.47 | 53,662.0 | -1.04% |
| Apr 24, 2024 | $26.05 | $25.60 | $0.45 | 36,157.0 | -0.04% |
| Apr 23, 2024 | $26.17 | $25.22 | $0.95 | 53,818.0 | +2.89% |
| Apr 22, 2024 | $25.60 | $25.15 | $0.45 | 35,720.0 | +0.68% |
| Apr 19, 2024 | $25.16 | $24.90 | $0.26 | 21,381.0 | +0.12% |
| Apr 18, 2024 | $25.48 | $24.93 | $0.548 | 57,663.0 | -0.91% |
| Apr 17, 2024 | $26.28 | $25.21 | $1.07 | 124,075.0 | -3.55% |
| Apr 16, 2024 | $26.52 | $26.00 | $0.52 | 75,227.0 | +0.11% |
| Apr 15, 2024 | $26.68 | $26.07 | $0.6099 | 40,572.0 | +0.31% |
| Apr 12, 2024 | $26.59 | $25.91 | $0.68 | 41,659.0 | -2.29% |
| Apr 11, 2024 | $27.10 | $26.38 | $0.72 | 106,940.0 | -1.51% |
| Apr 10, 2024 | $27.44 | $27.03 | $0.41 | 36,898.0 | -1.81% |
| Apr 09, 2024 | $27.67 | $27.30 | $0.37 | 49,904.0 | +0.58% |
Ituran Location And Control Ltd. Stock (ITRN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ituran Location And Control Ltd. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITRN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ituran Location And Control Ltd. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ituran Location And Control Ltd. Stock (ITRN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.09 | $25.56 | $1.53 | 215,697.0 | +5.14% |
| Apr, 2024 | $28.25 | $24.90 | $3.35 | 1,050,748.0 | -8.15% |
| Mar, 2024 | $28.85 | $25.53 | $3.32 | 1,376,087.0 | +7.04% |
| Feb, 2024 | $27.95 | $24.82 | $3.13 | 1,168,537.0 | +4.98% |
| Jan, 2024 | $27.42 | $24.88 | $2.54 | 880,350.0 | -8.66% |
Ituran Location And Control Ltd. Stock (ITRN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.82 | $25.52 | $2.30 | 1,196,969.0 | +1.49% |
| Nov, 2023 | $28.70 | $24.01 | $4.69 | 1,546,134.0 | +8.53% |
| Oct, 2023 | $30.10 | $24.05 | $6.05 | 1,607,252.0 | -17.29% |
| Sep, 2023 | $30.69 | $28.84 | $1.85 | 1,083,848.0 | -1.25% |
| Aug, 2023 | $31.01 | $27.11 | $3.90 | 1,541,476.0 | +8.88% |
| Jul, 2023 | $28.90 | $22.36 | $6.54 | 1,545,934.0 | +19.15% |
| Jun, 2023 | $25.50 | $22.38 | $3.12 | 504,730.0 | +2.19% |
| May, 2023 | $24.00 | $20.35 | $3.65 | 741,468.0 | +9.81% |
| Apr, 2023 | $22.25 | $20.74 | $1.51 | 357,189.0 | -4.50% |
| Mar, 2023 | $23.06 | $20.88 | $2.18 | 491,663.0 | -2.51% |
| Feb, 2023 | $22.99 | $21.34 | $1.65 | 517,804.0 | +1.78% |
| Jan, 2023 | $23.00 | $20.86 | $2.14 | 508,986.0 | +3.88% |
Ituran Location And Control Ltd. Stock (ITRN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.64 | $20.83 | $2.81 | 922,605.0 | -9.58% |
| Nov, 2022 | $24.34 | $22.18 | $2.16 | 872,896.0 | -2.54% |
| Oct, 2022 | $24.42 | $22.04 | $2.38 | 387,547.0 | +2.74% |
| Sep, 2022 | $24.88 | $22.55 | $2.33 | 325,431.0 | -6.11% |
| Aug, 2022 | $27.52 | $24.27 | $3.25 | 589,092.0 | -2.13% |
| Jul, 2022 | $25.50 | $23.27 | $2.23 | 499,189.0 | +3.72% |
| Jun, 2022 | $25.43 | $22.26 | $3.17 | 1,312,092.0 | -2.27% |
| May, 2022 | $25.09 | $21.32 | $3.77 | 650,334.0 | +11.68% |
| Apr, 2022 | $24.77 | $22.00 | $2.77 | 580,209.0 | -2.52% |
| Mar, 2022 | $23.58 | $20.82 | $2.76 | 710,738.0 | +11.91% |
| Feb, 2022 | $24.49 | $19.73 | $4.76 | 562,575.0 | -14.51% |
| Jan, 2022 | $26.92 | $22.52 | $4.40 | 960,066.0 | -9.79% |
1.20%
1.12%
Cap:
|
Volume (24h):