Skip to main content
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
93.94
-3.75 (-3.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202598.1098.1096.7397.6997.69-0.16%555,852
Feb 19, 202597.7498.4097.3397.8597.85-0.22%494,544
Feb 18, 202596.7398.1295.8598.0798.071.10%1,150,364
Feb 14, 202599.0199.4896.7297.0097.00-1.69%721,768
Feb 13, 202598.0098.8496.4098.6798.670.94%647,459
Feb 12, 202597.0799.1397.0797.7597.75-0.76%644,089
Feb 11, 2025104.96105.8698.4298.5098.50-6.99%1,072,613
Feb 10, 2025105.72106.25104.39105.90105.900.63%342,103
Feb 7, 2025105.78106.44104.20105.24105.24-0.80%509,194
Feb 6, 2025107.48107.48105.12106.09106.09-0.56%324,399
Feb 5, 2025106.40106.72105.53106.69106.691.56%463,735
Feb 4, 2025106.21106.33104.50105.05105.05-0.90%532,275
Feb 3, 2025104.95107.20103.54106.00106.00-1.27%351,085
Jan 31, 2025107.48109.08106.84107.36107.36-0.10%472,030
Jan 30, 2025107.42108.66106.92107.47107.471.48%221,715
Jan 29, 2025105.66107.09105.44105.90105.900.31%249,107
Jan 28, 2025106.23106.23103.81105.57105.57-0.04%426,591
Jan 27, 2025106.57107.58104.60105.61105.61-1.17%390,135
Jan 24, 2025107.88108.05106.27106.86106.86-1.14%290,930
Jan 23, 2025106.01108.36104.96108.09108.091.86%484,586
Jan 22, 2025107.20107.94105.55106.12106.12-0.88%408,731
Jan 21, 2025106.27107.25105.61107.07107.071.62%412,789
Jan 17, 2025105.82106.49105.12105.36105.360.87%394,015
Jan 16, 2025105.17105.56104.13104.45104.45-0.25%515,431
Jan 15, 2025106.93106.93104.18104.71104.71-0.15%442,326
Jan 14, 2025103.56105.02103.36104.87104.871.46%282,070
Jan 13, 2025102.87103.46100.13103.36103.36-0.24%589,258
Jan 10, 2025104.74105.72102.72103.61103.61-3.06%432,092
Jan 8, 2025108.59108.59104.44106.88106.88-2.31%885,780
Jan 7, 2025108.88109.93108.15109.41109.410.36%394,629
Jan 6, 2025110.30111.39108.75109.02109.02-1.15%541,782
Jan 3, 2025109.51110.69109.03110.29110.291.62%289,786
Jan 2, 2025109.05110.23107.93108.53108.53-0.05%200,785
Dec 31, 2024109.69110.22108.23108.58108.58-0.60%308,167
Dec 30, 2024108.00109.86107.44109.24109.240.05%272,597
Dec 27, 2024110.34110.79108.26109.19109.19-1.06%188,363
Dec 26, 2024109.54110.79109.48110.36110.36-0.08%122,610
Dec 24, 2024109.61110.45108.81110.45110.451.40%98,827
Dec 23, 2024108.68109.20107.23108.93108.93-0.08%199,856
Dec 20, 2024106.99109.89106.95109.02109.020.95%1,395,322
Dec 19, 2024108.78109.77107.15107.99107.99-0.25%433,373
Dec 18, 2024112.09113.62107.20108.26108.26-2.98%464,015
Dec 17, 2024112.12112.90110.51111.58111.58-1.25%585,375
Dec 16, 2024111.21113.75110.35112.99112.990.94%340,340
Dec 13, 2024112.25116.03111.50111.94111.94-0.03%346,334
Dec 12, 2024113.47113.84110.28111.97111.97-2.03%408,136
Dec 11, 2024113.82115.23113.00114.29114.291.65%507,444
Dec 10, 2024115.10115.24111.71112.43112.43-2.35%656,888
Dec 9, 2024116.35117.56114.61115.14115.14-0.67%305,351
Dec 6, 2024116.55117.46115.06115.92115.920.10%347,476
Dec 5, 2024117.71118.00115.22115.80115.80-1.94%529,287
Dec 4, 2024117.56119.01117.42118.09118.090.04%404,546
Dec 3, 2024117.47118.26116.70118.04118.04-0.20%253,700
Dec 2, 2024119.48119.48117.67118.28118.28-0.21%313,710
Nov 29, 2024119.94120.42118.26118.53118.53-0.64%209,181
Nov 27, 2024117.92119.93117.92119.29119.291.09%269,320
Nov 26, 2024117.85118.90116.28118.00118.00-0.59%477,342
Nov 25, 2024120.64121.67118.48118.70118.70-0.19%754,789
Nov 22, 2024117.00119.51116.00118.93118.932.20%461,490
Nov 21, 2024115.32118.25114.56116.37116.371.98%572,020
Nov 20, 2024115.03115.73113.39114.11114.11-0.80%280,648
Nov 19, 2024113.00115.98112.25115.03115.03-0.29%467,409
Nov 18, 2024115.04116.45114.49115.36115.360.40%351,542
Nov 15, 2024117.45117.71114.56114.90114.90-2.29%385,704
Nov 14, 2024120.16120.55117.17117.59117.59-1.41%426,773
Nov 13, 2024121.41121.60119.22119.27119.27-1.62%308,321
Nov 12, 2024123.56124.10120.49121.23121.23-2.59%635,509
Nov 11, 2024124.61124.90122.75124.45124.450.58%267,478
Nov 8, 2024123.30124.72122.16123.73123.730.65%325,859
Nov 7, 2024122.50123.80121.74122.93122.930.66%718,700
Nov 6, 2024122.56123.65118.95122.12122.123.77%884,424
Nov 5, 2024114.63118.50114.55117.68117.682.36%731,014
Nov 4, 2024110.12116.08110.01114.97114.972.83%980,916
Nov 1, 2024112.91112.91108.00111.81111.810.04%963,729
Oct 31, 2024110.30116.39109.54111.76111.767.61%1,600,295
Oct 30, 2024103.61104.93102.99103.86103.86-0.47%494,419
Oct 29, 2024103.80104.90103.49104.35104.35-0.46%319,656
Oct 28, 2024104.23105.56103.67104.83104.831.89%450,693
Oct 25, 2024102.74103.89102.31102.89102.891.15%288,813
Oct 24, 2024102.70103.08101.66101.72101.72-0.63%320,282
Oct 23, 2024100.84102.72100.64102.36102.361.11%367,780
Oct 22, 2024102.79102.96101.18101.24101.24-1.85%259,558
Oct 21, 2024104.00104.16101.23103.15103.15-1.00%374,387
Oct 18, 2024105.07105.31103.40104.19104.19-0.77%511,240
Oct 17, 2024109.77109.77104.23105.00105.00-4.20%660,018
Oct 16, 2024109.51110.10108.79109.60109.600.45%352,593
Oct 15, 2024110.00110.95108.42109.11109.11-0.86%487,752
Oct 14, 2024109.00110.87108.14110.06110.061.63%503,138
Oct 11, 2024106.57109.01106.13108.30108.301.75%498,069
Oct 10, 2024106.90107.33104.07106.44106.44-1.88%552,305
Oct 9, 2024106.10109.56105.18108.48108.482.56%655,231
Oct 8, 2024104.90106.28103.38105.77105.770.47%399,208
Oct 7, 2024104.04107.34104.04105.27105.270.32%627,549
Oct 4, 2024105.04106.11103.79104.93104.931.29%187,110
Oct 3, 2024105.16105.59102.90103.59103.59-1.89%202,713
Oct 2, 2024104.42105.98103.80105.59105.590.49%266,037
Oct 1, 2024106.43106.43103.88105.08105.08-1.62%350,287
Sep 30, 2024107.11108.13105.15106.81106.81-0.44%615,867
Sep 27, 2024104.73107.62103.12107.28107.284.10%623,736
Sep 26, 2024104.52104.52102.40103.05103.05-0.02%461,100