Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
103.82
-1.42 (-1.35%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 105.00 | 105.72 | 103.07 | 103.20 | - | -1.94% | 115,451 |
| Mar 27, 2025 | 107.02 | 107.19 | 105.06 | 105.24 | 105.24 | -1.97% | 276,552 |
| Mar 26, 2025 | 108.91 | 108.91 | 106.42 | 107.36 | 107.36 | -0.80% | 420,301 |
| Mar 25, 2025 | 107.84 | 108.73 | 107.12 | 108.23 | 108.23 | -0.30% | 344,561 |
| Mar 24, 2025 | 107.73 | 109.07 | 107.37 | 108.56 | 108.56 | 2.65% | 467,713 |
| Mar 21, 2025 | 105.68 | 106.38 | 104.76 | 105.76 | 105.76 | -0.96% | 858,206 |
| Mar 20, 2025 | 108.74 | 109.06 | 106.73 | 106.79 | 106.79 | -1.24% | 559,487 |
| Mar 19, 2025 | 105.46 | 108.88 | 105.38 | 108.13 | 108.13 | 2.50% | 586,263 |
| Mar 18, 2025 | 105.92 | 106.63 | 105.40 | 105.49 | 105.49 | -0.99% | 497,676 |
| Mar 17, 2025 | 103.75 | 107.67 | 103.75 | 106.55 | 106.55 | 1.89% | 554,576 |
| Mar 14, 2025 | 104.50 | 106.48 | 103.89 | 104.57 | 104.57 | 0.64% | 642,848 |
| Mar 13, 2025 | 103.01 | 104.14 | 102.12 | 103.91 | 103.91 | 0.76% | 464,515 |
| Mar 12, 2025 | 103.68 | 104.36 | 102.58 | 103.13 | 103.13 | -0.17% | 433,628 |
| Mar 11, 2025 | 103.96 | 104.60 | 102.34 | 103.31 | 103.31 | -0.40% | 337,074 |
| Mar 10, 2025 | 104.78 | 105.27 | 102.65 | 103.72 | 103.72 | -1.98% | 566,786 |
| Mar 7, 2025 | 105.39 | 106.39 | 102.89 | 105.82 | 105.82 | -0.35% | 531,125 |
| Mar 6, 2025 | 105.64 | 106.99 | 104.45 | 106.19 | 106.19 | -0.74% | 497,592 |
| Mar 5, 2025 | 106.00 | 107.68 | 105.22 | 106.98 | 106.98 | 1.14% | 574,829 |
| Mar 4, 2025 | 103.52 | 106.90 | 102.63 | 105.77 | 105.77 | -0.70% | 745,171 |
| Mar 3, 2025 | 108.67 | 109.57 | 105.92 | 106.52 | 106.52 | -2.18% | 895,831 |
| Feb 28, 2025 | 106.00 | 109.07 | 105.30 | 108.89 | 108.89 | 1.87% | 780,272 |
| Feb 27, 2025 | 107.95 | 109.11 | 106.02 | 106.89 | 106.89 | -0.77% | 1,021,378 |
| Feb 26, 2025 | 104.99 | 108.89 | 103.61 | 107.72 | 107.72 | 5.80% | 1,367,874 |
| Feb 25, 2025 | 102.50 | 105.30 | 100.58 | 101.81 | 101.81 | 9.95% | 2,808,142 |
| Feb 24, 2025 | 93.77 | 94.29 | 91.84 | 92.60 | 92.60 | -1.43% | 1,713,558 |
| Feb 21, 2025 | 98.90 | 98.90 | 93.58 | 93.94 | 93.94 | -3.84% | 885,866 |
| Feb 20, 2025 | 98.10 | 98.10 | 96.73 | 97.69 | 97.69 | -0.16% | 555,852 |
| Feb 19, 2025 | 97.74 | 98.40 | 97.33 | 97.85 | 97.85 | -0.22% | 494,544 |
| Feb 18, 2025 | 96.73 | 98.12 | 95.85 | 98.07 | 98.07 | 1.10% | 1,150,364 |
| Feb 14, 2025 | 99.01 | 99.48 | 96.72 | 97.00 | 97.00 | -1.69% | 721,768 |
| Feb 13, 2025 | 98.00 | 98.84 | 96.40 | 98.67 | 98.67 | 0.94% | 647,459 |
| Feb 12, 2025 | 97.07 | 99.13 | 97.07 | 97.75 | 97.75 | -0.76% | 644,089 |
| Feb 11, 2025 | 104.96 | 105.86 | 98.42 | 98.50 | 98.50 | -6.99% | 1,072,613 |
| Feb 10, 2025 | 105.72 | 106.25 | 104.39 | 105.90 | 105.90 | 0.63% | 342,103 |
| Feb 7, 2025 | 105.78 | 106.44 | 104.20 | 105.24 | 105.24 | -0.80% | 509,194 |
| Feb 6, 2025 | 107.48 | 107.48 | 105.12 | 106.09 | 106.09 | -0.56% | 324,399 |
| Feb 5, 2025 | 106.40 | 106.72 | 105.53 | 106.69 | 106.69 | 1.56% | 463,735 |
| Feb 4, 2025 | 106.21 | 106.33 | 104.50 | 105.05 | 105.05 | -0.90% | 532,275 |
| Feb 3, 2025 | 104.95 | 107.20 | 103.54 | 106.00 | 106.00 | -1.27% | 351,085 |
| Jan 31, 2025 | 107.48 | 109.08 | 106.84 | 107.36 | 107.36 | -0.10% | 472,030 |
| Jan 30, 2025 | 107.42 | 108.66 | 106.92 | 107.47 | 107.47 | 1.48% | 221,715 |
| Jan 29, 2025 | 105.66 | 107.09 | 105.44 | 105.90 | 105.90 | 0.31% | 249,107 |
| Jan 28, 2025 | 106.23 | 106.23 | 103.81 | 105.57 | 105.57 | -0.04% | 426,591 |
| Jan 27, 2025 | 106.57 | 107.58 | 104.60 | 105.61 | 105.61 | -1.17% | 390,135 |
| Jan 24, 2025 | 107.88 | 108.05 | 106.27 | 106.86 | 106.86 | -1.14% | 290,930 |
| Jan 23, 2025 | 106.01 | 108.36 | 104.96 | 108.09 | 108.09 | 1.86% | 484,586 |
| Jan 22, 2025 | 107.20 | 107.94 | 105.55 | 106.12 | 106.12 | -0.88% | 408,731 |
| Jan 21, 2025 | 106.27 | 107.25 | 105.61 | 107.07 | 107.07 | 1.62% | 412,789 |
| Jan 17, 2025 | 105.82 | 106.49 | 105.12 | 105.36 | 105.36 | 0.87% | 394,015 |
| Jan 16, 2025 | 105.17 | 105.56 | 104.13 | 104.45 | 104.45 | -0.25% | 515,431 |