NASDAQ:ITRN | Historical Stock Price | Ituran Location & Control Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-09-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.72$11.36$22.55$44.78$88.92$176.562005-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.57$21.3420,500——
2012-12-28$12.87$20.2415,100——
2012-12-27$12.96$20.389,600——
2012-12-26$12.96$20.3819,200——
2012-12-24$13.10$20.605,500——
2012-12-21$13.14$20.6611,300——
2012-12-20$13.32$20.7521,500——
2012-12-19$13.23$20.6114,400——
2012-12-18$13.17$20.5212,700——
2012-12-17$12.93$20.157,400——
2012-12-14$12.87$20.0511,900——
2012-12-13$12.93$20.1513,100——
2012-12-12$13.20$20.573,700——
2012-12-11$13.01$20.2714,600——
2012-12-10$13.29$20.718,600——
2012-12-07$13.08$20.3845,600——
2012-12-06$13.31$20.7419,000——
2012-12-05$13.00$20.2629,400——
2012-12-04$12.75$19.8746,200——
2012-12-03$13.05$20.3353,400——
2012-11-30$13.07$20.3720,500——
2012-11-29$13.05$20.3311,800——
2012-11-28$12.90$20.105,400——
2012-11-27$12.80$19.944,800——
2012-11-26$13.03$20.309,300——
2012-11-23$12.93$20.157,700——
2012-11-21$12.76$19.887,500——
2012-11-20$12.95$20.189,500——
2012-11-19$13.17$20.5211,200——
2012-11-16$12.95$20.1820,400——
2012-11-15$12.85$20.0214,000——
2012-11-14$12.66$19.7338,600——
2012-11-13$12.87$20.054,000——
2012-11-12$12.80$19.9414,700——
2012-11-09$12.81$19.9615,200——
2012-11-08$12.88$20.0711,100——
2012-11-07$12.85$20.027,500——
2012-11-06$12.80$19.9411,600——
2012-11-05$12.70$19.7913,200——
2012-11-02$12.68$19.769,200——
2012-11-01$12.46$19.4115,900——
2012-10-31$12.36$19.2619,500——
2012-10-26$12.71$19.805,300——
2012-10-25$12.64$19.7073,100——
2012-10-24$12.70$19.797,200——
2012-10-23$12.89$20.0816,100——
2012-10-22$12.81$19.9613,000——
2012-10-19$12.78$19.9110,700——
2012-10-18$12.79$19.9312,000——
2012-10-17$12.90$20.1011,000——
2012-10-16$12.90$20.1019,800——
2012-10-15$12.61$19.6556,300——
2012-10-12$12.40$19.3210,100——
2012-10-11$12.46$19.4121,100——
2012-10-10$12.46$19.419,900——
2012-10-09$12.61$19.6511,400——
2012-10-08$12.45$19.4017,000——
2012-10-05$12.65$19.7110,300——
2012-10-04$12.41$19.3414,500——
2012-10-03$12.10$18.857,900——
2012-10-02$11.95$18.6210,000——
2012-10-01$11.86$18.4824,000——
2012-09-28$11.66$18.1716,100——
2012-09-27$11.53$17.9747,800——
2012-09-26$11.42$17.7926,800——
2012-09-25$11.47$17.8716,400——
2012-09-24$11.28$17.5815,500——
2012-09-21$11.33$17.655,600——
2012-09-20$11.36$17.7022,200——
2012-09-19$11.75$17.9333,800——
2012-09-18$11.68$17.839,700——
2012-09-17$11.63$17.759,500——
2012-09-14$11.66$17.8012,300——
2012-09-13$12.00$18.329,600——
2012-09-12$11.39$17.3919,300——
2012-09-11$11.40$17.409,700——
2012-09-10$11.33$17.297,400——
2012-09-07$11.37$17.359,000——
2012-09-06$11.26$17.1911,900——
2012-09-05$11.08$16.9117,900——
2012-09-04$11.16$17.0324,700——
2012-08-31$11.11$16.968,100——
2012-08-30$11.08$16.9118,900——
2012-08-29$11.05$16.8712,300——
2012-08-28$10.95$16.717,500——
2012-08-27$10.87$16.5921,700——
2012-08-24$10.85$16.564,300——
2012-08-23$10.80$16.4828,800——
2012-08-22$10.79$16.4721,300——
2012-08-21$10.84$16.5513,800——
2012-08-20$10.97$16.7410,800——
2012-08-17$10.90$16.6432,300——
2012-08-16$10.82$16.5218,500——
2012-08-15$10.76$16.4241,100——
2012-08-14$10.91$16.6515,300——
2012-08-13$10.96$16.7353,700——
2012-08-10$11.03$16.841,300——
2012-08-09$11.09$16.936,500——
2012-08-08$11.11$16.961,600——
2012-08-07$11.21$17.116,400——
2012-08-06$11.21$17.1121,700——
2012-08-03$11.34$17.3116,700——
2012-08-02$10.92$16.678,100——
2012-08-01$11.07$16.903,000——
2012-07-31$11.30$17.2510,400——
2012-07-30$11.30$17.258,800——
2012-07-27$11.27$17.206,100——
2012-07-26$11.09$16.935,200——
2012-07-25$11.00$16.7910,900——
2012-07-24$11.02$16.8210,500——
2012-07-23$10.88$16.614,800——
2012-07-20$11.31$17.263,000——
2012-07-19$11.36$17.344,100——
2012-07-18$11.49$17.543,500——
2012-07-17$11.31$17.2615,700——
2012-07-16$11.07$16.9010,500——
2012-07-13$11.04$16.854,400——
2012-07-12$10.93$16.686,100——
2012-07-11$10.76$16.423,900——
2012-07-10$10.85$16.567,500——
2012-07-09$10.82$16.527,300——
2012-07-06$10.75$16.417,700——
2012-07-05$10.72$16.3611,000——
2012-07-03$10.75$16.411,500——
2012-07-02$10.79$16.475,900——
2012-06-29$10.97$16.7445,400——
2012-06-28$10.70$16.336,500——
2012-06-27$11.01$16.8112,600——
2012-06-26$11.07$16.9013,100——
2012-06-25$10.99$16.779,700——
2012-06-22$11.22$17.1312,500——
2012-06-21$11.29$17.238,000——
2012-06-20$11.44$17.468,300——
2012-06-19$11.25$17.177,400——
2012-06-18$11.31$17.267,400——
2012-06-15$11.37$17.3513,800——
2012-06-14$11.19$17.0827,900——
2012-06-13$11.49$17.5431,100——
2012-06-12$11.55$17.6322,900——
2012-06-11$11.49$17.5453,000——
2012-06-08$11.76$17.9522,600——
2012-06-07$11.73$17.7232,600——
2012-06-06$12.19$18.429,800——
2012-06-05$11.92$18.016,600——
2012-06-04$11.75$17.7513,200——
2012-06-01$11.72$17.7130,600——
2012-05-31$11.92$18.0117,200——
2012-05-30$11.95$18.0554,500——
2012-05-29$12.69$19.1722,600——
2012-05-25$12.67$19.1413,900——
2012-05-24$12.51$18.9029,900——
2012-05-23$13.06$19.7315,000——
2012-05-22$13.08$19.7614,300——
2012-05-21$13.17$19.9015,800——
2012-05-18$12.90$19.4921,000——
2012-05-17$13.03$19.689,200——
2012-05-16$13.20$19.945,600——
2012-05-15$13.25$20.0230,200——
2012-05-14$13.27$20.056,200——
2012-05-11$13.32$20.1214,100——
2012-05-10$13.23$19.9927,000——
2012-05-09$13.20$19.9458,900——
2012-05-08$13.45$20.328,300——
2012-05-07$13.28$20.065,300——
2012-05-04$13.17$19.9012,000——
2012-05-03$13.47$20.355,000——
2012-05-02$13.51$20.4113,000——
2012-05-01$13.43$20.2916,000——
2012-04-30$13.44$20.3034,700——
2012-04-27$13.59$20.537,800——
2012-04-26$13.60$20.553,400——
2012-04-25$13.52$20.4317,000——
2012-04-24$13.39$20.2312,000——
2012-04-23$13.40$20.2415,200——
2012-04-20$13.34$20.1560,800——
2012-04-19$13.35$20.1720,200——
2012-04-18$13.58$20.5227,600——
2012-04-17$13.71$20.7110,800——
2012-04-16$13.63$20.5919,400——
2012-04-13$13.79$20.834,600——
2012-04-12$13.71$20.718,100——
2012-04-11$13.42$20.2710,200——
2012-04-10$13.72$20.7323,800——
2012-04-09$14.03$21.2050,100——
2012-04-05$13.53$20.4420,600——
2012-04-04$13.51$20.4118,200——
2012-04-03$13.54$20.4629,900——
2012-04-02$13.50$20.3911,300——
2012-03-30$13.44$20.3042,600——
2012-03-29$13.25$20.0261,000——
2012-03-28$13.15$19.8721,300——
2012-03-27$13.02$19.6771,900——
2012-03-26$13.53$20.4438,700——
2012-03-23$13.47$20.3513,300——
2012-03-22$13.48$20.3620,200——
2012-03-21$13.48$20.3630,900——
2012-03-20$13.55$20.4718,800——
2012-03-19$13.86$20.9456,900——
2012-03-16$14.29$21.59101,600——
2012-03-15$15.67$21.82114,800——
2012-03-14$15.38$21.4171,200——
2012-03-13$15.24$21.2270,000——
2012-03-12$15.10$21.0245,000——
2012-03-09$14.71$20.4821,700——
2012-03-08$14.70$20.4623,800——
2012-03-07$14.69$20.4524,000——
2012-03-06$14.50$20.1947,000——
2012-03-05$14.71$20.4844,100——
2012-03-02$14.44$20.1019,400——
2012-03-01$14.68$20.4465,500——
2012-02-29$14.25$19.8485,700——
2012-02-28$13.74$19.1317,600——
2012-02-27$13.82$19.2425,000——
2012-02-24$13.85$19.2828,700——
2012-02-23$13.63$18.9854,100——
2012-02-22$13.47$18.7525,400——
2012-02-21$13.18$18.3518,300——
2012-02-17$13.50$18.7981,100——
2012-02-16$13.61$18.958,900——
2012-02-15$13.71$19.099,600——
2012-02-14$13.87$19.3137,500——
2012-02-13$13.55$18.8689,200——
2012-02-10$13.71$19.095,800——
2012-02-09$13.76$19.167,900——
2012-02-08$13.80$19.215,100——
2012-02-07$13.79$19.2012,800——
2012-02-06$13.80$19.213,600——
2012-02-03$13.72$19.1024,300——
2012-02-02$13.43$18.7012,100——
2012-02-01$13.35$18.596,300——
2012-01-31$13.13$18.289,000——
2012-01-30$13.20$18.387,000——
2012-01-27$13.37$18.6117,600——
2012-01-26$13.45$18.7214,800——
2012-01-25$13.38$18.6318,900——
2012-01-24$13.42$18.688,600——
2012-01-23$13.78$19.189,300——
2012-01-20$14.00$19.491,900——
2012-01-19$13.95$19.4210,900——
2012-01-18$14.18$19.7418,600——
2012-01-17$13.71$19.0948,000——
2012-01-13$13.89$19.348,800——
2012-01-12$14.00$19.496,400——
2012-01-11$14.22$19.805,500——
2012-01-10$14.45$20.128,200——
2012-01-09$14.23$19.8110,200——
2012-01-06$14.17$19.732,800——
2012-01-05$14.07$19.594,100——
2012-01-04$14.13$19.6735,400——
2012-01-03$13.77$19.177,200——