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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.05$39.0328,000——
2020-12-30$19.10$39.1326,200——
2020-12-29$18.85$38.6240,400——
2020-12-28$19.32$39.5837,900——
2020-12-24$19.03$38.9917,000——
2020-12-23$19.21$39.3650,600——
2020-12-22$18.57$38.0567,900——
2020-12-21$18.05$36.9846,100——
2020-12-18$18.26$37.41138,800——
2020-12-17$18.25$37.39119,000——
2020-12-16$18.25$37.3941,800——
2020-12-15$18.56$38.02214,000——
2020-12-14$18.25$37.3959,100——
2020-12-11$18.34$37.5733,200——
2020-12-10$18.29$37.4732,200——
2020-12-09$17.90$36.6737,800——
2020-12-08$18.64$38.1954,100——
2020-12-07$18.98$38.8932,500——
2020-12-04$18.69$38.2936,200——
2020-12-03$17.87$36.6133,000——
2020-12-02$17.55$35.9619,100——
2020-12-01$17.79$36.4557,600——
2020-11-30$18.39$37.68121,300——
2020-11-27$17.98$36.8435,600——
2020-11-25$17.67$36.2067,100——
2020-11-24$17.51$35.87128,300——
2020-11-23$17.06$34.9573,500——
2020-11-20$16.65$34.1183,800——
2020-11-19$16.68$34.1740,700——
2020-11-18$16.62$34.05252,300——
2020-11-17$15.91$32.6043,100——
2020-11-16$15.61$31.9835,400——
2020-11-13$15.05$30.8364,700——
2020-11-12$15.05$30.8315,000——
2020-11-11$15.15$31.0435,000——
2020-11-10$15.18$31.1032,300——
2020-11-09$14.71$30.14247,100——
2020-11-06$14.18$29.0511,600——
2020-11-05$14.14$28.9729,900——
2020-11-04$14.10$28.8922,100——
2020-11-03$13.90$28.4832,500——
2020-11-02$13.66$27.9921,000——
2020-10-30$14.15$28.9921,200——
2020-10-29$14.29$29.28254,500——
2020-10-28$13.90$28.4836,100——
2020-10-27$13.99$28.6620,400——
2020-10-26$14.51$29.73149,000——
2020-10-23$14.17$29.0319,100——
2020-10-22$14.00$28.689,300——
2020-10-21$13.96$28.6033,600——
2020-10-20$14.04$28.7616,300——
2020-10-19$13.92$28.5248,300——
2020-10-16$13.67$28.0115,200——
2020-10-15$14.39$29.4855,100——
2020-10-14$13.83$28.3334,300——
2020-10-13$14.00$28.6832,000——
2020-10-12$14.12$28.9314,000——
2020-10-09$14.38$29.4613,400——
2020-10-08$13.80$28.2740,900——
2020-10-07$14.18$29.0528,900——
2020-10-06$14.37$29.4417,000——
2020-10-05$14.88$30.4911,600——
2020-10-02$14.79$30.308,600——
2020-10-01$14.62$29.9529,500——
2020-09-30$13.92$28.5232,600——
2020-09-29$14.50$29.7128,500——
2020-09-28$14.03$28.7414,400——
2020-09-25$14.01$28.7027,200——
2020-09-24$13.62$27.9058,500——
2020-09-23$13.68$28.0373,600——
2020-09-22$13.93$28.54113,400——
2020-09-21$14.57$29.8590,600——
2020-09-18$14.94$30.61461,600——
2020-09-17$13.40$27.4549,200——
2020-09-16$13.49$27.6413,400——
2020-09-15$13.38$27.4117,500——
2020-09-14$13.22$27.0881,300——
2020-09-11$13.37$27.3911,200——
2020-09-10$13.29$27.2316,500——
2020-09-09$13.50$27.6631,700——
2020-09-08$13.07$26.7823,200——
2020-09-04$13.60$27.8628,600——
2020-09-03$14.00$28.6817,900——
2020-09-02$14.37$29.4439,600——
2020-09-01$14.05$28.7976,200——
2020-08-31$14.50$29.7149,000——
2020-08-28$15.28$31.3147,000——
2020-08-27$14.69$30.1064,200——
2020-08-26$15.85$32.4747,300——
2020-08-25$14.42$29.54101,800——
2020-08-24$14.41$29.5216,100——
2020-08-21$13.82$28.3118,300——
2020-08-20$13.59$27.8439,100——
2020-08-19$14.08$28.8521,300——
2020-08-18$14.35$29.4017,500——
2020-08-17$14.64$29.9915,200——
2020-08-14$14.76$30.2411,600——
2020-08-13$14.90$30.5315,100——
2020-08-12$14.97$30.6717,200——
2020-08-11$14.72$30.1626,000——
2020-08-10$14.48$29.6711,000——
2020-08-07$14.16$29.0124,800——
2020-08-06$13.99$28.6613,100——
2020-08-05$14.37$29.4417,000——
2020-08-04$14.89$30.5125,200——
2020-08-03$14.10$28.8948,500——
2020-07-31$13.23$27.1140,500——
2020-07-30$13.71$28.0911,800——
2020-07-29$13.83$28.3313,400——
2020-07-28$14.20$29.0917,900——
2020-07-27$13.87$28.4240,700——
2020-07-24$14.62$29.9521,000——
2020-07-23$14.97$30.679,100——
2020-07-22$15.08$30.9019,500——
2020-07-21$15.13$31.0048,900——
2020-07-20$14.94$30.6117,100——
2020-07-17$15.37$31.4916,100——
2020-07-16$15.80$32.3729,200——
2020-07-15$15.19$31.1249,100——
2020-07-14$15.06$30.8514,500——
2020-07-13$14.84$30.4029,400——
2020-07-10$14.59$29.8922,100——
2020-07-09$14.90$30.5326,300——
2020-07-08$15.58$31.9234,300——
2020-07-07$16.17$33.1343,100——
2020-07-06$16.83$34.48124,300——
2020-07-02$16.14$33.0725,200——
2020-07-01$16.05$32.8818,100——
2020-06-30$16.02$32.8234,400——
2020-06-29$16.23$33.2546,500——
2020-06-26$16.50$33.8024,500——
2020-06-25$16.25$33.2942,100——
2020-06-24$16.92$34.6643,200——
2020-06-23$17.06$34.9529,200——
2020-06-22$17.05$34.9356,700——
2020-06-19$16.93$34.6990,900——
2020-06-18$16.49$33.7848,700——
2020-06-17$15.75$32.2785,600——
2020-06-16$16.61$34.03115,600——
2020-06-15$16.62$34.0591,400——
2020-06-12$17.50$35.8535,400——
2020-06-11$16.93$34.6967,700——
2020-06-10$18.40$37.7038,900——
2020-06-09$18.37$37.6432,000——
2020-06-08$19.39$39.7359,600——
2020-06-05$19.20$39.3439,300——
2020-06-04$18.81$38.5439,400——
2020-06-03$18.42$37.7448,500——
2020-06-02$17.01$34.8516,900——
2020-06-01$16.92$34.6630,300——
2020-05-29$17.11$35.0569,900——
2020-05-28$17.00$34.8342,300——
2020-05-27$17.30$35.4425,300——
2020-05-26$17.70$36.2648,300——
2020-05-22$16.51$33.8230,300——
2020-05-21$16.33$33.4636,700——
2020-05-20$16.60$34.0138,300——
2020-05-19$16.36$33.5269,000——
2020-05-18$15.38$31.5192,800——
2020-05-15$14.30$29.3080,300——
2020-05-14$14.58$29.87101,600——
2020-05-13$15.21$31.1689,400——
2020-05-12$16.88$34.5853,200——
2020-05-11$16.70$34.2136,300——
2020-05-08$16.70$34.2178,000——
2020-05-07$16.41$33.6252,500——
2020-05-06$16.41$33.6234,900——
2020-05-05$17.04$34.9146,900——
2020-05-04$16.46$33.7223,800——
2020-05-01$17.25$35.3478,600——
2020-04-30$17.70$36.2630,800——
2020-04-29$18.06$37.0053,300——
2020-04-28$17.51$35.8753,700——
2020-04-27$16.97$34.7740,100——
2020-04-24$15.60$31.9634,300——
2020-04-23$15.31$31.3799,300——
2020-04-22$14.73$30.1842,900——
2020-04-21$14.94$30.6128,900——
2020-04-20$15.57$31.9062,900——
2020-04-17$15.73$32.2336,300——
2020-04-16$15.66$32.0850,700——
2020-04-15$15.83$32.4336,600——
2020-04-14$17.26$35.3673,700——
2020-04-13$16.93$34.69118,200——
2020-04-09$17.03$34.8971,900——
2020-04-08$16.42$33.6434,900——
2020-04-07$15.07$30.87101,200——
2020-04-06$13.42$27.49176,700——
2020-04-03$13.10$26.8486,800——
2020-04-02$13.38$27.41174,500——
2020-04-01$13.80$28.27151,300——
2020-03-31$14.21$29.1195,800——
2020-03-30$14.07$28.8378,600——
2020-03-27$15.27$31.28132,000——
2020-03-26$15.63$32.0284,200——
2020-03-25$15.15$31.04859,100——
2020-03-24$15.18$31.10107,100——
2020-03-23$14.11$28.91103,500——
2020-03-20$14.66$29.54106,200——
2020-03-19$12.98$26.16175,500——
2020-03-18$11.58$23.34177,700——
2020-03-17$12.49$25.1754,700——
2020-03-16$12.35$24.8992,100——
2020-03-13$16.00$32.2437,800——
2020-03-12$16.78$33.82163,100——
2020-03-11$17.87$36.01144,100——
2020-03-10$17.99$36.25122,900——
2020-03-09$16.90$34.0681,800——
2020-03-06$19.56$39.42115,000——
2020-03-05$19.46$39.2280,100——
2020-03-04$20.01$40.32116,700——
2020-03-03$22.28$44.9039,100——
2020-03-02$23.54$47.4426,100——
2020-02-28$22.89$46.1362,400——
2020-02-27$22.35$45.0466,900——
2020-02-26$23.13$46.6171,400——
2020-02-25$23.60$47.5646,700——
2020-02-24$24.59$49.5576,500——
2020-02-21$25.71$51.8119,600——
2020-02-20$26.17$52.7420,300——
2020-02-19$25.98$52.3618,400——
2020-02-18$25.28$50.9437,700——
2020-02-14$25.74$51.8725,100——
2020-02-13$25.90$52.1934,100——
2020-02-12$26.14$52.6832,900——
2020-02-11$25.58$51.5542,000——
2020-02-10$25.46$51.3128,800——
2020-02-07$25.41$51.21102,300——
2020-02-06$25.11$50.6064,300——
2020-02-05$24.93$50.2452,300——
2020-02-04$24.10$48.5752,700——
2020-02-03$24.61$49.5953,900——
2020-01-31$25.48$51.3559,900——
2020-01-30$24.62$49.6126,100——
2020-01-29$24.81$50.0037,700——
2020-01-28$25.14$50.6650,800——
2020-01-27$24.55$49.4730,000——
2020-01-24$24.80$49.9827,200——
2020-01-23$24.95$50.2828,800——
2020-01-22$25.26$50.9081,900——
2020-01-21$25.80$51.9956,900——
2020-01-17$25.72$51.8338,600——
2020-01-16$25.92$52.2362,700——
2020-01-15$26.12$52.6494,900——
2020-01-14$25.94$52.2753,000——
2020-01-13$26.28$52.9644,800——
2020-01-10$25.68$51.7556,000——
2020-01-09$25.41$51.2175,600——
2020-01-08$25.39$51.1740,700——
2020-01-07$25.43$51.2547,300——
2020-01-06$25.35$51.0933,000——
2020-01-03$25.34$51.0748,200——
2020-01-02$25.26$50.9043,000——