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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	34.54	35.94	34.09	35.94	114,119	35.94
4/29/2025	34.79	35.06	34.35	34.94	52,254	34.94
4/28/2025	34.80	35.13	34.07	34.65	86,623	34.65
4/25/2025	34.66	34.94	34.34	34.88	48,344	34.88
4/24/2025	34.53	35.16	34.23	34.79	56,533	34.79
4/23/2025	34.34	35.35	34.19	34.58	145,992	34.58
4/22/2025	33.13	33.60	32.62	33.35	50,579	33.35
4/21/2025	33.00	33.11	32.38	32.73	59,986	32.73
4/17/2025	33.29	33.70	32.86	33.44	63,952	33.44
4/16/2025	33.11	33.59	32.54	33.31	99,475	33.31
4/15/2025	33.52	33.97	33.22	33.47	109,574	33.47
4/14/2025	33.07	33.62	32.73	33.38	87,112	33.38
4/11/2025	33.03	33.39	32.28	32.86	144,215	32.86
4/10/2025	33.78	33.78	31.96	33.00	83,044	33.00
4/09/2025	31.32	34.19	31.18	33.86	158,872	33.86
4/08/2025	32.90	33.07	31.20	31.71	111,611	31.71
4/07/2025	30.58	32.98	30.06	31.95	252,553	31.95
4/04/2025	33.86	33.99	32.01	32.75	183,516	32.75
4/03/2025	35.50	35.75	34.68	35.00	106,635	35.00
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	37.87
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