Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	98.89	104.51	95.30	96.43	96.43	7.91%	2,764,160
Feb 13, 2026	93.32	95.59	88.57	89.36	89.36	-6.66%	2,273,221
Feb 12, 2026	100.77	101.35	93.76	95.74	95.74	-4.08%	1,319,211
Feb 11, 2026	106.67	107.19	99.30	99.81	99.81	-5.46%	819,075
Feb 10, 2026	104.59	106.36	104.50	105.57	105.57	1.04%	561,850
Feb 9, 2026	103.50	105.89	103.50	104.48	104.48	0.41%	474,053
Feb 6, 2026	100.49	104.44	100.49	104.05	104.05	4.51%	596,944
Feb 5, 2026	101.79	101.79	97.75	99.56	99.56	-2.33%	490,558
Feb 4, 2026	101.72	103.44	101.14	101.94	101.94	0.82%	560,948
Feb 3, 2026	100.45	102.41	99.91	101.11	101.11	0.66%	558,214
Feb 2, 2026	99.84	101.33	98.16	100.45	100.45	1.38%	491,490
Jan 30, 2026	99.40	99.94	97.98	99.08	99.08	-1.11%	472,821
Jan 29, 2026	99.77	101.37	98.09	100.19	100.19	0.99%	401,795
Jan 28, 2026	103.20	103.48	97.88	99.21	99.21	0.21%	600,688
Jan 27, 2026	98.60	99.06	97.17	99.00	99.00	0.63%	307,548
Jan 26, 2026	98.39	99.20	97.66	98.38	98.38	0.73%	450,618
Jan 23, 2026	100.18	100.44	97.56	97.67	97.67	-2.03%	501,387
Jan 22, 2026	100.12	101.21	98.23	99.69	99.69	0.71%	322,688
Jan 21, 2026	97.98	99.65	97.00	98.99	98.99	2.25%	547,122
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%	318,504
Jan 15, 2026	99.62	101.83	99.22	100.91	100.91	2.59%	783,006
Jan 14, 2026	99.53	100.09	97.26	98.36	98.36	-0.93%	736,219
Jan 13, 2026	97.80	100.18	97.47	99.28	99.28	1.89%	611,844
Jan 12, 2026	98.47	98.86	96.98	97.44	97.44	-1.88%	548,432
Jan 9, 2026	98.91	100.00	97.69	99.31	99.31	0.88%	811,736
Jan 8, 2026	97.27	98.58	96.53	98.44	98.44	1.22%	405,802
Jan 7, 2026	97.45	98.06	96.40	97.25	97.25	-0.41%	430,624
Jan 6, 2026	96.55	97.99	95.13	97.65	97.65	0.95%	491,507
Jan 5, 2026	94.80	97.98	94.48	96.73	96.73	2.39%	520,631
Jan 2, 2026	93.53	94.99	93.30	94.47	94.47	1.73%	379,640
Dec 31, 2025	94.25	94.82	92.69	92.86	92.86	-1.45%	397,875
Dec 30, 2025	95.12	95.34	94.16	94.23	94.23	-0.91%	385,836
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%	227,673
Dec 24, 2025	95.97	96.68	95.81	95.92	95.92	0.13%	111,294
Dec 23, 2025	95.41	96.48	94.73	95.80	95.80	0.23%	820,858
Dec 22, 2025	95.81	97.08	94.93	95.58	95.58	-0.69%	547,428
Dec 19, 2025	94.52	96.56	94.50	96.24	96.24	1.78%	1,823,282
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