Ituran Location and Control Stock Price History
NASDAQ: ITRNTechnologyElectronic ComponentsUSD
52.22+0.44 (+0.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITRN price history at a glance
The price history for Ituran Location and Control (ITRN) on this page begins on September 26, 2005, when the stock closed at $13.15; it most recently closed at $52.22 on October 5, 2026. The highest price in this record is $68.30, reached on June 1, 2026; the latest close is 23.5% below that peak. Across the 20 complete calendar years in the table, ITRN finished higher in 11 and lower in 9. Its best year was 2013 (+60.2%) and its worst was 2007 (-28.3%).
Over roughly 21 years the share price changed +297.1%, a 6.8% compound annual price return (excluding dividends). In the last 12 months alone, ITRN has gained 46.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $68.30
- Date of high
- Jun 1, 2026
- Low since 2005
- $5.76
- Date of low
- Mar 2, 2009
- 52-week high
- $68.30
- 52-week low
- $35.00
- IPO year
- 2005
- Last close
- $52.22
ITRN returns
1 week
-0.59%
1 month
+1.75%
3 months
-6.75%
6 months
-2.47%
Year to date
+21.41%
1 year
+46.89%
3 years
+87.10%
5 years
+95.00%
ITRN price return, excluding dividends.
ITRN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.22 | +22.81% |
| 2025 | 42.52 | +29.91% |
| 2024 | 32.73 | +20.15% |
| 2023 | 27.24 | +28.92% |
| 2022 | 21.13 | -20.77% |
| 2021 | 26.67 | +40.00% |
| 2020 | 19.05 | -24.82% |
| 2019 | 25.34 | -27.20% |
| 2018 | 34.81 | +1.78% |
| 2017 | 34.20 | +29.06% |
| 2016 | 26.50 | +39.99% |
| 2015 | 18.93 | -12.72% |
| 2014 | 21.69 | -1.68% |
| 2013 | 22.06 | +60.20% |
| 2012 | 13.77 | +0.81% |
| 2011 | 13.66 | -21.90% |
| 2010 | 17.49 | +36.43% |
| 2009 | 12.82 | +51.72% |
| 2008 | 8.45 | -21.69% |
| 2007 | 10.79 | -28.31% |
| 2006 | 15.05 | -5.64% |
| 2005* | 15.95 | +21.29% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ITRN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.05 | 52.37 | 51.64 | 52.22 | +0.85% | |
| 51.98 | 52.09 | 51.32 | 51.78 | -0.80% | |
| 51.80 | 52.56 | 51.77 | 52.20 | +0.06% | |
| 52.50 | 52.75 | 52.06 | 52.17 | -0.63% | |
| 52.50 | 52.71 | 51.53 | 52.50 | -0.06% | |
| 51.88 | 52.90 | 51.57 | 52.53 | +2.36% | |
| 51.22 | 51.48 | 50.05 | 51.32 | +0.20% | |
| 51.05 | 51.53 | 50.37 | 51.22 | +0.41% | |
| 51.23 | 51.30 | 50.37 | 51.01 | -1.39% | |
| 51.43 | 51.89 | 50.91 | 51.73 | +0.08% | |
| 51.88 | 52.55 | 51.45 | 51.69 | -0.37% | |
| 52.20 | 52.50 | 51.48 | 51.88 | -0.97% | |
| 52.62 | 53.12 | 52.09 | 52.39 | -0.40% | |
| 52.54 | 52.99 | 52.03 | 52.60 | +0.10% | |
| 52.00 | 52.61 | 51.57 | 52.55 | +1.72% | |
| 52.23 | 52.55 | 51.33 | 51.66 | -2.03% | |
| 52.22 | 52.97 | 52.20 | 52.73 | +2.29% | |
| 51.62 | 52.11 | 51.00 | 51.55 | 0.00% | |
| 51.72 | 51.72 | 50.82 | 51.55 | -0.04% | |
| 51.88 | 52.20 | 51.11 | 51.57 | -2.09% | |
| 52.21 | 52.80 | 52.17 | 52.67 | +1.78% | |
| 51.31 | 52.29 | 51.00 | 51.75 | +0.84% | |
| 52.03 | 52.68 | 51.15 | 51.32 | -0.91% | |
| 52.18 | 52.38 | 51.66 | 51.79 | +0.10% | |
| 51.33 | 52.14 | 51.13 | 51.74 | +1.17% | |
| 51.59 | 51.59 | 50.88 | 51.14 | -0.51% | |
| 51.06 | 51.61 | 50.59 | 51.40 | +0.67% | |
| 50.85 | 51.75 | 49.96 | 51.06 | +0.20% | |
| 50.78 | 51.38 | 50.04 | 50.96 | +0.35% | |
| 52.17 | 52.42 | 50.67 | 50.78 | -2.23% | |
| 52.19 | 52.80 | 51.84 | 51.94 | -0.29% | |
| 51.39 | 52.63 | 51.39 | 52.09 | +1.58% | |
| 51.05 | 51.75 | 50.62 | 51.28 | +1.30% | |
| 50.40 | 51.22 | 50.02 | 50.62 | -0.53% | |
| 50.98 | 51.24 | 49.88 | 50.89 | +0.67% | |
| 49.86 | 52.05 | 49.86 | 50.55 | -0.49% | |
| 52.23 | 52.23 | 50.56 | 50.80 | -2.33% | |
| 52.14 | 52.78 | 51.81 | 52.01 | -1.55% | |
| 53.20 | 53.96 | 52.36 | 52.83 | -1.05% | |
| 53.69 | 55.13 | 53.14 | 53.39 | -0.56% | |
| 54.05 | 54.84 | 52.75 | 53.69 | -0.70% | |
| 55.41 | 57.38 | 52.75 | 54.07 | +2.68% | |
| 51.72 | 53.02 | 51.72 | 52.66 | +1.64% | |
| 52.95 | 53.56 | 51.58 | 51.81 | -2.15% | |
| 55.22 | 55.22 | 52.64 | 52.95 | -2.59% | |
| 55.65 | 56.55 | 54.28 | 54.36 | -2.41% | |
| 56.53 | 57.34 | 55.55 | 55.70 | -1.56% | |
| 56.86 | 57.17 | 55.97 | 56.58 | +1.29% | |
| 55.61 | 56.05 | 54.83 | 55.86 | +1.27% | |
| 55.89 | 56.88 | 54.93 | 55.16 | -0.54% | |
| 54.78 | 56.36 | 54.25 | 55.46 | +2.00% | |
| 54.73 | 56.00 | 54.23 | 54.37 | -0.66% | |
| 54.97 | 55.33 | 54.07 | 54.73 | -1.08% | |
| 55.61 | 56.12 | 54.54 | 55.33 | +1.02% | |
| 55.76 | 55.95 | 54.32 | 54.77 | -0.96% | |
| 55.50 | 56.45 | 54.80 | 55.30 | -1.53% | |
| 57.43 | 57.71 | 55.96 | 56.16 | -2.21% | |
| 56.30 | 57.99 | 55.74 | 57.43 | +3.09% | |
| 56.01 | 57.40 | 55.09 | 55.71 | -0.05% | |
| 55.19 | 56.24 | 54.50 | 55.74 | -0.64% | |
| 55.35 | 56.53 | 54.81 | 56.10 | +0.43% | |
| 55.50 | 56.17 | 54.60 | 55.86 | +1.20% | |
| 56.09 | 56.26 | 54.44 | 55.20 | -1.04% | |
| 55.91 | 56.75 | 54.75 | 55.78 | -0.39% | |
| 56.19 | 57.08 | 55.61 | 56.00 | -0.50% | |
| 55.77 | 57.84 | 55.52 | 56.28 | +2.87% | |
| 54.79 | 55.71 | 54.01 | 54.71 | -0.67% | |
| 57.66 | 58.29 | 54.54 | 55.08 | -4.94% | |
| 57.29 | 59.72 | 57.29 | 57.94 | +1.40% | |
| 60.85 | 61.12 | 56.79 | 57.14 | -6.10% | |
| 61.01 | 62.26 | 58.79 | 60.85 | -0.26% | |
| 62.23 | 62.63 | 60.84 | 61.01 | -1.94% | |
| 60.72 | 62.49 | 60.49 | 62.22 | +2.55% | |
| 61.60 | 61.65 | 60.00 | 60.67 | -2.33% | |
| 62.42 | 63.03 | 61.81 | 62.12 | +0.44% | |
| 63.05 | 63.30 | 61.52 | 61.85 | -2.68% | |
| 62.55 | 63.97 | 62.16 | 63.55 | -1.00% | |
| 65.50 | 65.95 | 63.55 | 64.19 | -1.99% | |
| 65.90 | 65.94 | 64.18 | 65.49 | +1.71% | |
| 65.39 | 67.54 | 64.18 | 64.39 | -1.36% | |
| 66.57 | 67.23 | 65.12 | 65.28 | -1.46% | |
| 67.55 | 67.70 | 66.12 | 66.25 | -0.11% | |
| 66.49 | 67.29 | 65.53 | 66.32 | +0.33% | |
| 63.90 | 66.10 | 63.51 | 66.10 | +4.32% | |
| 63.65 | 64.29 | 63.03 | 63.36 | -0.46% | |
| 64.25 | 64.97 | 62.04 | 63.65 | -0.02% | |
| 63.76 | 64.24 | 63.05 | 63.66 | +0.97% | |
| 64.61 | 64.99 | 62.63 | 63.05 | -3.39% | |
| 64.71 | 66.10 | 63.83 | 65.26 | +0.32% | |
| 66.11 | 66.79 | 64.55 | 65.05 | -1.99% | |
| 66.26 | 67.80 | 64.67 | 66.37 | +0.65% | |
| 65.35 | 68.30 | 64.25 | 65.94 | +0.59% | |
| 64.80 | 65.99 | 64.11 | 65.55 | +1.03% | |
| 63.95 | 65.94 | 63.00 | 64.88 | +1.58% | |
| 61.39 | 66.44 | 61.08 | 63.87 | +4.04% | |
| 62.20 | 62.82 | 57.00 | 61.39 | +2.13% | |
| 58.70 | 60.34 | 58.36 | 60.11 | +3.16% | |
| 57.13 | 58.42 | 56.02 | 58.27 | +1.94% | |
| 57.56 | 58.10 | 56.99 | 57.16 | +0.37% | |
| 57.75 | 58.11 | 56.51 | 56.95 | -1.71% | |
| 57.46 | 58.65 | 57.05 | 57.94 | +1.33% | |
| 58.65 | 58.72 | 57.01 | 57.18 | -2.80% | |
| 59.42 | 59.98 | 58.29 | 58.83 | -0.27% | |
| 59.70 | 60.00 | 58.11 | 58.99 | -0.51% | |
| 60.44 | 60.44 | 57.84 | 59.29 | -2.77% | |
| 61.23 | 62.31 | 60.82 | 60.98 | +0.08% | |
| 59.81 | 61.12 | 59.56 | 60.93 | +3.36% | |
| 59.17 | 59.93 | 58.45 | 58.95 | +0.10% | |
| 59.69 | 59.69 | 58.35 | 58.89 | +0.10% | |
| 58.68 | 59.78 | 58.58 | 58.83 | +0.72% | |
| 58.25 | 59.24 | 58.18 | 58.41 | +0.17% | |
| 57.60 | 58.74 | 57.60 | 58.31 | +1.23% | |
| 55.86 | 58.25 | 55.83 | 57.60 | +3.95% | |
| 55.00 | 55.85 | 54.77 | 55.41 | +0.75% | |
| 56.50 | 56.54 | 54.64 | 55.00 | -3.29% | |
| 57.70 | 58.40 | 56.70 | 56.87 | -1.40% | |
| 56.04 | 57.96 | 55.57 | 57.68 | +2.93% | |
| 55.92 | 57.21 | 55.56 | 56.04 | +0.88% | |
| 56.82 | 57.00 | 55.33 | 55.55 | -1.26% | |
| 55.75 | 56.53 | 55.75 | 56.26 | +1.08% | |
| 55.78 | 56.29 | 55.26 | 55.66 | -0.55% | |
| 55.85 | 56.56 | 55.71 | 55.97 | +1.91% | |
| 54.31 | 55.33 | 54.31 | 54.92 | +0.96% | |
| 54.70 | 55.18 | 53.88 | 54.40 | -0.55% | |
| 54.70 | 55.26 | 54.53 | 54.70 | +0.59% | |
| 53.35 | 54.63 | 53.35 | 54.38 | +1.57% | |
| 53.23 | 54.00 | 53.06 | 53.54 | +0.94% | |
| 53.04 | 53.80 | 52.34 | 53.04 | +0.19% | |
| 52.08 | 53.77 | 51.91 | 52.94 | +2.84% | |
| 51.15 | 51.74 | 50.74 | 51.48 | +0.37% | |
| 51.15 | 51.75 | 50.82 | 51.29 | +0.27% | |
| 49.52 | 51.74 | 49.01 | 51.15 | +0.85% | |
| 49.74 | 50.78 | 49.72 | 50.72 | +3.49% | |
| 48.46 | 49.77 | 47.90 | 49.01 | +2.32% | |
| 48.95 | 49.25 | 47.19 | 47.90 | -5.22% | |
| 50.65 | 51.45 | 50.44 | 50.54 | -0.80% | |
| 52.25 | 53.09 | 50.68 | 50.95 | -2.38% | |
| 52.12 | 53.33 | 51.69 | 52.19 | +0.87% | |
| 50.73 | 51.74 | 50.21 | 51.74 | +1.59% | |
| 49.88 | 51.51 | 49.63 | 50.93 | +4.82% | |
| 51.64 | 51.64 | 48.36 | 48.59 | -5.69% | |
| 50.01 | 51.76 | 49.72 | 51.52 | +2.63% | |
| 50.90 | 51.39 | 50.09 | 50.20 | -1.53% | |
| 50.87 | 51.58 | 50.52 | 50.98 | +1.07% | |
| 50.37 | 51.36 | 50.14 | 50.44 | +1.49% | |
| 49.88 | 50.95 | 49.05 | 49.70 | +0.55% | |
| 49.97 | 50.27 | 49.10 | 49.43 | -1.08% | |
| 49.98 | 50.91 | 49.60 | 49.97 | -0.02% | |
| 49.70 | 51.33 | 49.65 | 49.98 | +0.64% | |
| 48.65 | 49.69 | 46.66 | 49.66 | +0.26% | |
| 50.00 | 51.34 | 48.91 | 49.53 | -1.86% | |
| 47.49 | 50.87 | 47.49 | 50.47 | +9.98% | |
| 45.80 | 45.90 | 44.70 | 45.89 | +0.83% | |
| 46.35 | 46.35 | 44.83 | 45.51 | -4.11% | |
| 47.72 | 48.04 | 46.81 | 47.46 | -1.12% | |
| 48.00 | 48.52 | 47.50 | 48.00 | -0.15% | |
| 47.50 | 48.43 | 46.70 | 48.07 | +1.22% | |
| 48.57 | 48.57 | 47.18 | 47.49 | -1.06% | |
| 47.55 | 48.26 | 47.47 | 48.00 | +0.99% | |
| 48.76 | 48.76 | 47.17 | 47.53 | -2.52% | |
| 48.40 | 49.72 | 48.28 | 48.76 | +0.37% | |
| 47.44 | 48.58 | 47.44 | 48.58 | +1.44% | |
| 47.70 | 48.15 | 47.36 | 47.89 | +0.40% | |
| 47.05 | 47.79 | 46.28 | 47.70 | +0.55% | |
| 46.73 | 48.05 | 45.99 | 47.44 | +1.58% | |
| 47.90 | 48.13 | 46.06 | 46.70 | -1.66% | |
| 47.00 | 47.59 | 46.58 | 47.49 | +2.17% | |
| 47.26 | 47.42 | 46.41 | 46.48 | -1.55% | |
| 46.05 | 47.88 | 45.39 | 47.21 | +2.72% | |
| 44.84 | 46.35 | 44.84 | 45.96 | +2.73% | |
| 44.42 | 44.89 | 44.02 | 44.74 | -0.33% | |
| 46.27 | 46.60 | 44.18 | 44.89 | -2.84% | |
| 45.50 | 46.26 | 45.13 | 46.20 | +1.63% | |
| 44.63 | 45.73 | 44.50 | 45.46 | +1.86% | |
| 45.31 | 45.88 | 44.63 | 44.63 | -1.65% | |
| 45.11 | 45.51 | 44.08 | 45.38 | +0.71% | |
| 45.44 | 45.73 | 44.39 | 45.06 | -0.35% | |
| 44.37 | 45.36 | 44.20 | 45.22 | +2.47% | |
| 44.16 | 44.60 | 43.55 | 44.13 | +0.30% | |
| 44.20 | 44.68 | 43.74 | 44.00 | -0.23% | |
| 44.43 | 45.11 | 43.94 | 44.10 | -0.50% | |
| 43.95 | 44.47 | 43.22 | 44.32 | +1.65% | |
| 44.05 | 44.42 | 43.21 | 43.60 | -2.35% | |
| 45.50 | 45.90 | 44.39 | 44.65 | -1.67% | |
| 44.64 | 45.87 | 44.13 | 45.41 | +2.95% | |
| 44.63 | 44.87 | 44.06 | 44.11 | -1.61% | |
| 44.36 | 45.25 | 44.23 | 44.83 | +1.75% | |
| 43.42 | 44.65 | 43.05 | 44.06 | +1.40% | |
| 43.39 | 44.08 | 43.12 | 43.45 | +0.42% | |
| 44.15 | 44.22 | 43.05 | 43.27 | -1.66% | |
| 45.00 | 45.00 | 43.50 | 44.00 | -1.87% | |
| 44.44 | 45.08 | 43.05 | 44.84 | +0.90% | |
| 42.78 | 44.63 | 42.77 | 44.44 | +4.52% | |
| 43.27 | 43.60 | 42.23 | 42.52 | -1.14% | |
| 42.63 | 43.18 | 42.21 | 43.01 | +1.44% | |
| 42.76 | 43.41 | 42.10 | 42.40 | -0.52% | |
| 42.95 | 43.16 | 41.96 | 42.62 | -1.75% | |
| 43.25 | 43.89 | 42.68 | 43.38 | +0.30% | |
| 43.25 | 43.69 | 43.00 | 43.25 | +0.16% | |
| 43.29 | 43.89 | 43.05 | 43.18 | -0.83% | |
| 43.08 | 43.91 | 43.08 | 43.54 | +1.07% | |
| 43.25 | 43.90 | 42.66 | 43.08 | -0.32% | |
| 42.22 | 43.33 | 42.22 | 43.22 | +3.05% | |
| 42.52 | 43.48 | 41.58 | 41.94 | -1.48% | |
| 43.78 | 43.90 | 42.04 | 42.57 | -2.76% | |
| 44.46 | 44.61 | 43.52 | 43.78 | -1.04% | |
| 44.53 | 44.92 | 44.10 | 44.24 | -0.52% | |
| 43.04 | 44.56 | 42.94 | 44.47 | +3.49% | |
| 42.50 | 43.00 | 42.01 | 42.97 | +0.94% | |
| 42.00 | 42.89 | 41.88 | 42.57 | +1.14% | |
| 41.41 | 42.57 | 41.25 | 42.09 | +2.46% | |
| 39.62 | 41.20 | 39.48 | 41.08 | +4.16% | |
| 39.91 | 40.22 | 39.24 | 39.44 | -0.78% | |
| 39.90 | 40.79 | 39.50 | 39.75 | -0.50% | |
| 40.04 | 40.52 | 39.60 | 39.95 | -0.27% | |
| 39.98 | 40.89 | 39.54 | 40.06 | +0.05% | |
| 40.59 | 40.59 | 39.87 | 40.04 | -1.23% | |
| 40.99 | 41.11 | 40.28 | 40.54 | -0.59% | |
| 40.03 | 41.04 | 39.69 | 40.78 | +1.87% | |
| 38.58 | 40.17 | 38.24 | 40.03 | +5.37% | |
| 36.66 | 38.33 | 36.66 | 37.99 | +4.37% | |
| 36.25 | 37.00 | 35.93 | 36.40 | +0.94% | |
| 36.70 | 37.60 | 35.58 | 36.06 | -1.74% | |
| 38.58 | 39.38 | 35.22 | 36.70 | -0.62% | |
| 36.39 | 37.74 | 36.25 | 36.93 | +0.85% | |
| 36.72 | 37.05 | 36.26 | 36.62 | -1.11% | |
| 37.95 | 38.08 | 36.95 | 37.03 | -2.76% | |
| 37.77 | 38.30 | 37.65 | 38.08 | +1.14% | |
| 37.98 | 38.09 | 37.34 | 37.65 | -1.21% | |
| 38.90 | 39.30 | 38.09 | 38.11 | -0.78% | |
| 38.47 | 38.85 | 38.03 | 38.41 | -0.49% | |
| 38.92 | 38.92 | 38.37 | 38.60 | -1.03% | |
| 38.21 | 39.10 | 38.21 | 39.00 | +2.07% | |
| 38.82 | 38.94 | 38.04 | 38.21 | -1.77% | |
| 38.39 | 39.44 | 38.00 | 38.90 | +1.01% | |
| 38.62 | 38.97 | 38.32 | 38.51 | +0.21% | |
| 38.16 | 39.02 | 38.16 | 38.43 | +0.60% | |
| 38.50 | 38.72 | 37.97 | 38.20 | -0.78% | |
| 38.00 | 38.85 | 37.99 | 38.50 | +0.03% | |
| 38.31 | 38.98 | 38.22 | 38.49 | +0.63% | |
| 37.99 | 38.33 | 37.82 | 38.25 | +2.03% | |
| 37.30 | 37.80 | 37.29 | 37.49 | +0.81% | |
| 37.37 | 37.55 | 36.74 | 37.19 | -0.48% | |
| 37.05 | 37.54 | 36.56 | 37.37 | +0.86% | |
| 36.81 | 37.74 | 36.69 | 37.05 | 0.00% | |
| 37.43 | 37.52 | 36.29 | 37.05 | -1.67% | |
| 37.84 | 37.94 | 37.32 | 37.68 | +0.16% | |
| 37.02 | 37.63 | 36.74 | 37.62 | +1.79% | |
| 36.28 | 37.36 | 35.85 | 36.96 | +1.34% | |
| 36.04 | 36.69 | 35.00 | 36.47 | +3.17% | |
| 35.67 | 35.72 | 35.13 | 35.35 | -0.56% | |
| 35.77 | 35.94 | 35.28 | 35.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITRN chart for longer ranges.