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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.13$50.64109,100——
2019-12-30$25.10$50.5832,100——
2019-12-27$25.03$50.4426,700——
2019-12-26$25.08$50.5482,600——
2019-12-24$25.02$50.4243,700——
2019-12-23$25.04$50.4663,100——
2019-12-20$25.01$49.92266,600——
2019-12-19$25.07$50.0467,600——
2019-12-18$24.22$48.34119,500——
2019-12-17$24.52$48.9446,100——
2019-12-16$24.14$48.1884,800——
2019-12-13$23.60$47.1038,000——
2019-12-12$23.02$45.95169,200——
2019-12-11$22.65$45.21104,400——
2019-12-10$22.50$44.91179,100——
2019-12-09$22.96$45.8355,200——
2019-12-06$22.88$45.6787,600——
2019-12-05$23.29$46.4833,700——
2019-12-04$23.70$47.3040,000——
2019-12-03$23.30$46.5039,100——
2019-12-02$23.98$47.8648,500——
2019-11-29$24.00$47.9029,500——
2019-11-27$24.00$47.9032,600——
2019-11-26$24.50$48.90123,900——
2019-11-25$24.25$48.40171,800——
2019-11-22$23.32$46.5439,700——
2019-11-21$23.75$47.4049,100——
2019-11-20$24.19$48.2834,000——
2019-11-19$24.72$49.3425,000——
2019-11-18$24.51$48.9233,000——
2019-11-15$24.67$49.2422,900——
2019-11-14$24.87$49.6449,100——
2019-11-13$25.12$50.1469,200——
2019-11-12$24.90$49.7038,800——
2019-11-11$24.34$48.58112,400——
2019-11-08$24.34$48.5832,200——
2019-11-07$24.39$48.6844,800——
2019-11-06$24.65$49.2035,400——
2019-11-05$24.80$49.5049,700——
2019-11-04$24.80$49.50104,100——
2019-11-01$25.35$50.6045,300——
2019-10-31$24.53$48.9647,500——
2019-10-30$24.77$49.4475,100——
2019-10-29$24.90$49.7030,800——
2019-10-28$24.71$49.32100,300——
2019-10-25$24.93$49.7633,000——
2019-10-24$25.62$51.13121,400——
2019-10-23$26.32$52.5342,400——
2019-10-22$25.98$51.8538,200——
2019-10-21$25.43$50.7621,900——
2019-10-18$25.06$50.0237,300——
2019-10-17$24.92$49.7459,900——
2019-10-16$24.53$48.9638,700——
2019-10-15$24.27$48.4475,100——
2019-10-14$24.25$48.4021,200——
2019-10-11$24.20$48.3038,600——
2019-10-10$24.06$48.0293,400——
2019-10-09$24.28$48.4669,000——
2019-10-08$24.84$49.5828,500——
2019-10-07$24.82$49.5434,700——
2019-10-04$24.88$49.6622,800——
2019-10-03$24.79$49.4835,200——
2019-10-02$24.71$49.3283,200——
2019-10-01$24.06$48.0230,400——
2019-09-30$24.79$49.4844,000——
2019-09-27$25.06$50.0252,000——
2019-09-26$25.49$50.8732,800——
2019-09-25$26.13$52.1558,100——
2019-09-24$26.42$52.2590,000——
2019-09-23$26.99$53.3859,100——
2019-09-20$27.28$53.9539,500——
2019-09-19$27.04$53.4855,800——
2019-09-18$27.29$53.9730,500——
2019-09-17$28.06$55.5020,400——
2019-09-16$28.46$56.2970,400——
2019-09-13$28.39$56.1557,300——
2019-09-12$28.07$55.5279,100——
2019-09-11$27.66$54.70214,000——
2019-09-10$28.49$56.3562,800——
2019-09-09$27.55$54.4936,500——
2019-09-06$27.42$54.2347,600——
2019-09-05$27.51$54.4160,500——
2019-09-04$26.89$53.1862,700——
2019-09-03$26.51$52.4380,600——
2019-08-30$25.74$50.9179,300——
2019-08-29$25.91$51.2485,100——
2019-08-28$26.29$51.99186,300——
2019-08-27$25.82$51.0795,500——
2019-08-26$26.90$53.2053,300——
2019-08-23$26.79$52.9844,100——
2019-08-22$27.26$53.91125,100——
2019-08-21$27.37$54.13105,100——
2019-08-20$27.58$54.5592,600——
2019-08-19$27.97$55.3235,200——
2019-08-16$28.21$55.7943,600——
2019-08-15$28.39$56.1529,700——
2019-08-14$28.61$56.5893,000——
2019-08-13$28.65$56.6637,300——
2019-08-12$28.30$55.9748,900——
2019-08-09$28.44$56.2530,700——
2019-08-08$28.84$57.0444,900——
2019-08-07$28.34$56.0549,700——
2019-08-06$28.44$56.2548,600——
2019-08-05$28.57$56.5046,600——
2019-08-02$29.41$58.1745,100——
2019-08-01$29.50$58.3462,100——
2019-07-31$29.18$57.7133,400——
2019-07-30$29.10$57.55113,700——
2019-07-29$29.96$59.25123,000——
2019-07-26$29.61$58.5651,500——
2019-07-25$29.54$58.4231,200——
2019-07-24$29.85$59.0446,000——
2019-07-23$29.81$58.9667,100——
2019-07-22$29.93$59.19144,900——
2019-07-19$29.73$58.8057,000——
2019-07-18$30.17$59.67109,500——
2019-07-17$30.26$59.8538,700——
2019-07-16$30.70$60.7270,100——
2019-07-15$30.11$59.5542,900——
2019-07-12$30.48$60.2838,900——
2019-07-11$30.50$60.3278,200——
2019-07-10$30.79$60.8960,400——
2019-07-09$30.71$60.74276,700——
2019-07-08$30.64$60.60100,400——
2019-07-05$30.57$60.46280,400——
2019-07-03$29.86$59.0636,300——
2019-07-02$30.09$59.5167,600——
2019-07-01$30.46$60.2470,700——
2019-06-28$30.09$59.51177,700——
2019-06-27$30.00$59.33221,000——
2019-06-26$30.09$59.5166,900——
2019-06-25$30.60$60.5250,500——
2019-06-24$31.36$62.02134,200——
2019-06-21$31.50$62.3075,400——
2019-06-20$31.82$62.9330,600——
2019-06-19$31.83$62.9588,500——
2019-06-18$32.69$64.18254,300——
2019-06-17$31.31$61.4782,400——
2019-06-14$31.55$61.9485,700——
2019-06-13$31.45$61.74114,200——
2019-06-12$31.00$60.8615,200——
2019-06-11$31.74$62.3127,900——
2019-06-10$31.77$62.3744,100——
2019-06-07$31.75$62.3328,400——
2019-06-06$32.03$62.8855,800——
2019-06-05$32.01$62.8473,800——
2019-06-04$31.35$61.55263,900——
2019-06-03$31.52$61.8882,900——
2019-05-31$31.11$61.0828,300——
2019-05-30$31.88$62.5960,000——
2019-05-29$32.47$63.7552,200——
2019-05-28$32.50$63.8078,300——
2019-05-24$32.98$64.7520,700——
2019-05-23$32.95$64.6967,200——
2019-05-22$33.72$66.20314,500——
2019-05-21$33.86$66.47157,000——
2019-05-20$33.87$66.4921,500——
2019-05-17$33.82$66.4022,000——
2019-05-16$33.75$66.2625,900——
2019-05-15$32.68$64.1618,700——
2019-05-14$32.90$64.5932,600——
2019-05-13$32.38$63.5719,700——
2019-05-10$32.47$63.7529,500——
2019-05-09$32.42$63.6536,100——
2019-05-08$33.36$65.4926,000——
2019-05-07$33.88$66.5127,600——
2019-05-06$34.72$68.1642,600——
2019-05-03$35.05$68.8113,000——
2019-05-02$35.21$69.1318,400——
2019-05-01$36.20$71.0736,200——
2019-04-30$36.77$72.1929,700——
2019-04-29$36.92$72.4820,500——
2019-04-26$36.51$71.6812,200——
2019-04-25$36.40$71.4625,700——
2019-04-24$36.81$72.2720,500——
2019-04-23$36.83$72.3118,600——
2019-04-22$36.80$72.2544,100——
2019-04-18$36.94$72.5268,700——
2019-04-17$36.93$72.5028,100——
2019-04-16$36.77$72.1961,900——
2019-04-15$36.20$71.0724,700——
2019-04-12$36.50$71.665,900——
2019-04-11$36.69$72.0311,700——
2019-04-10$36.46$71.5819,300——
2019-04-09$36.23$71.1320,400——
2019-04-08$35.96$70.6014,100——
2019-04-05$35.08$68.8724,500——
2019-04-04$35.37$69.4423,800——
2019-04-03$35.46$69.6264,500——
2019-04-02$34.72$68.1618,300——
2019-04-01$35.27$69.24128,500——
2019-03-29$34.15$67.0415,000——
2019-03-28$34.23$67.2065,300——
2019-03-27$34.56$67.8564,500——
2019-03-26$34.56$67.8569,000——
2019-03-25$33.79$66.34120,300——
2019-03-22$33.31$65.4066,200——
2019-03-21$33.96$66.6733,200——
2019-03-20$34.04$66.8315,900——
2019-03-19$34.69$68.1021,100——
2019-03-18$34.50$67.7361,800——
2019-03-15$34.13$67.0086,300——
2019-03-14$34.22$67.18251,000——
2019-03-13$33.93$66.6150,000——
2019-03-12$34.95$68.6139,800——
2019-03-11$35.58$69.8548,700——
2019-03-08$36.65$71.9528,400——
2019-03-07$36.62$71.8919,700——
2019-03-06$36.89$72.4230,700——
2019-03-05$37.20$73.0338,700——
2019-03-04$37.37$73.3733,100——
2019-03-01$37.01$72.6635,600——
2019-02-28$36.90$72.4480,700——
2019-02-27$36.99$72.6289,900——
2019-02-26$37.86$74.3330,200——
2019-02-25$37.06$72.7675,000——
2019-02-22$36.04$70.7569,400——
2019-02-21$35.22$69.1479,500——
2019-02-20$35.41$69.52134,100——
2019-02-19$34.03$66.8129,400——
2019-02-15$34.42$67.5722,500——
2019-02-14$33.60$65.9623,100——
2019-02-13$34.19$67.1261,600——
2019-02-12$33.69$66.1413,900——
2019-02-11$33.43$65.6311,400——
2019-02-08$33.09$64.969,100——
2019-02-07$33.01$64.8114,800——
2019-02-06$33.33$65.435,500——
2019-02-05$33.45$65.6710,400——
2019-02-04$33.74$66.2417,600——
2019-02-01$33.59$65.9420,100——
2019-01-31$32.95$64.6929,100——
2019-01-30$32.66$64.1222,200——
2019-01-29$32.68$64.1635,000——
2019-01-28$32.15$63.1236,300——
2019-01-25$32.80$64.3910,200——
2019-01-24$32.40$63.6136,500——
2019-01-23$32.40$63.61101,000——
2019-01-22$32.51$63.82127,200——
2019-01-18$31.19$61.2368,700——
2019-01-17$31.01$60.8833,500——
2019-01-16$31.75$62.3355,800——
2019-01-15$31.79$62.4126,000——
2019-01-14$32.32$63.4524,300——
2019-01-11$33.02$64.8335,300——
2019-01-10$33.61$65.9826,100——
2019-01-09$33.53$65.8350,200——
2019-01-08$34.41$67.5528,100——
2019-01-07$34.12$66.9960,400——
2019-01-04$34.81$68.3419,800——
2019-01-03$33.89$66.5331,400——
2019-01-02$32.84$64.47135,900——