Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	98.60	99.06	97.17	99.00	99.00	0.63%	307,545
Jan 26, 2026	98.39	99.20	97.66	98.38	98.38	0.73%	449,676
Jan 23, 2026	100.18	100.44	97.56	97.67	97.67	-2.03%	498,953
Jan 22, 2026	100.12	101.21	98.23	99.69	99.69	0.71%	322,590
Jan 21, 2026	97.98	99.65	97.00	98.99	98.99	2.25%	547,114
Jan 20, 2026	98.81	99.66	96.31	96.81	96.81	-3.23%	814,416
Jan 16, 2026	100.92	100.92	99.17	100.04	100.04	-0.86%	296,541
Jan 15, 2026	99.62	101.83	99.22	100.91	100.91	2.59%	759,387
Jan 14, 2026	99.53	100.09	97.26	98.36	98.36	-0.93%	717,291
Jan 13, 2026	97.80	100.18	97.47	99.28	99.28	1.89%	603,965
Jan 12, 2026	98.47	98.86	96.98	97.44	97.44	-1.88%	530,049
Jan 9, 2026	98.91	100.00	97.69	99.31	99.31	0.88%	720,862
Jan 8, 2026	97.27	98.58	96.53	98.44	98.44	1.22%	395,012
Jan 7, 2026	97.45	98.06	96.40	97.25	97.25	-0.41%	425,039
Jan 6, 2026	96.55	97.99	95.13	97.65	97.65	0.95%	474,902
Jan 5, 2026	94.80	97.98	94.48	96.73	96.73	2.39%	520,529
Jan 2, 2026	93.53	94.99	93.30	94.47	94.47	1.73%	379,610
Dec 31, 2025	94.25	94.82	92.69	92.86	92.86	-1.45%	397,865
Dec 30, 2025	95.12	95.34	94.16	94.23	94.23	-0.91%	380,412
Dec 29, 2025	96.46	97.09	94.88	95.10	95.10	-1.41%	403,159
Dec 26, 2025	95.91	96.58	95.54	96.46	96.46	0.56%	227,671
Dec 24, 2025	95.97	96.68	95.81	95.92	95.92	0.13%	111,243
Dec 23, 2025	95.41	96.48	94.73	95.80	95.80	0.23%	629,466
Dec 22, 2025	95.81	97.08	94.93	95.58	95.58	-0.69%	540,256
Dec 19, 2025	94.52	96.56	94.50	96.24	96.24	1.78%	1,715,298
Dec 18, 2025	95.94	96.54	93.86	94.56	94.56	-0.11%	541,862
Dec 17, 2025	95.73	97.22	94.40	94.66	94.66	-0.70%	617,496
Dec 16, 2025	95.08	96.68	94.98	95.33	95.33	0.12%	664,904
Dec 15, 2025	96.46	97.56	94.83	95.22	95.22	-1.00%	715,085
Dec 12, 2025	97.99	99.23	95.84	96.18	96.18	-2.13%	757,969
Dec 11, 2025	98.44	99.05	97.45	98.27	98.27	-0.02%	382,257
Dec 10, 2025	96.64	98.82	95.73	98.29	98.29	1.89%	535,770
Dec 9, 2025	97.20	98.61	96.43	96.47	96.47	-0.28%	377,282
Dec 8, 2025	98.56	98.75	96.65	96.74	96.74	-1.15%	406,801
Dec 5, 2025	99.15	100.20	97.45	97.87	97.87	-1.30%	457,680
Dec 4, 2025	98.34	99.89	97.50	99.16	99.16	0.83%	575,252
Dec 3, 2025	96.76	98.44	96.35	98.34	98.34	1.75%	428,451
Dec 2, 2025	98.21	98.21	96.46	96.65	96.65	-0.72%	394,204
Dec 1, 2025	98.36	98.96	97.09	97.35	97.35	-1.71%	639,216
Nov 28, 2025	99.01	99.35	98.40	99.04	99.04	0.49%	423,085
Nov 26, 2025	97.19	99.27	96.82	98.56	98.56	1.63%	641,871
Nov 25, 2025	97.51	99.07	96.82	96.98	96.98	0.22%	1,125,230
Nov 24, 2025	95.83	98.84	95.76	96.77	96.77	1.13%	719,791
Nov 21, 2025	93.95	97.19	93.41	95.69	95.69	1.57%	878,923
Nov 20, 2025	96.77	97.49	93.65	94.21	94.21	-0.98%	1,207,299
Nov 19, 2025	96.16	97.43	94.43	95.14	95.14	-1.17%	491,110
Nov 18, 2025	97.28	98.88	96.00	96.27	96.27	-0.97%	1,032,635
Nov 17, 2025	98.87	100.44	96.84	97.21	97.21	-1.27%	705,214
Nov 14, 2025	98.35	99.90	97.56	98.46	98.46	-1.02%	1,291,325
Nov 13, 2025	103.93	104.48	98.92	99.47	99.47	-5.16%	1,034,002