Skip to main content
logo
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
131.33
-2.92 (-2.18%)
At close: Oct 17, 2025, 4:00 PM EDT
131.60
+0.27 (0.21%)
After-hours: Oct 17, 2025, 7:31 PM EDT

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025133.09133.73131.14131.33131.33-2.18%684,528
Oct 16, 2025134.77136.10132.98134.25134.250.40%617,757
Oct 15, 2025131.67133.78131.07133.72133.722.63%868,962
Oct 14, 2025126.50130.64126.24130.29130.291.57%633,899
Oct 13, 2025124.52129.00124.30128.28128.284.98%757,550
Oct 10, 2025126.91127.21122.13122.20122.20-3.48%562,126
Oct 9, 2025127.94128.38125.61126.61126.61-0.71%549,245
Oct 8, 2025126.54127.84126.30127.52127.520.77%379,567
Oct 7, 2025127.90129.99124.86126.54126.540.48%636,617
Oct 6, 2025126.54127.96125.63125.94125.940.40%446,141
Oct 3, 2025123.68126.02123.40125.44125.441.50%482,297
Oct 2, 2025122.50124.44121.79123.59123.590.96%450,108
Oct 1, 2025124.37124.44121.33122.42122.42-1.72%500,857
Sep 30, 2025124.78125.51123.99124.56124.560.32%511,249
Sep 29, 2025124.53125.23123.80124.16124.160.15%633,363
Sep 26, 2025122.62124.13121.41123.97123.971.03%524,862
Sep 25, 2025122.47122.74121.14122.71122.71-0.32%454,295
Sep 24, 2025124.14124.60122.88123.11123.11-1.29%482,121
Sep 23, 2025125.94126.87124.33124.72124.72-0.28%1,118,001
Sep 22, 2025120.65125.21119.65125.07125.073.68%1,264,523
Sep 19, 2025122.98123.71120.05120.63120.63-0.38%2,016,166
Sep 18, 2025118.94121.84118.69121.09121.092.70%578,092
Sep 17, 2025117.84119.81117.14117.91117.910.37%433,288
Sep 16, 2025120.50121.09117.38117.47117.47-2.25%587,234
Sep 15, 2025119.32120.61119.15120.17120.170.53%430,032
Sep 12, 2025120.48121.17119.21119.54119.54-0.80%564,703
Sep 11, 2025119.05121.82118.79120.50120.501.87%691,359
Sep 10, 2025119.56120.36117.51118.29118.29-0.40%667,477
Sep 9, 2025120.51120.86118.63118.76118.76-1.13%1,572,460
Sep 8, 2025120.84121.30119.27120.12120.12-0.27%479,793
Sep 5, 2025121.72122.87119.55120.45120.45-0.55%623,729
Sep 4, 2025121.40121.45118.85121.12121.120.17%597,056
Sep 3, 2025120.79121.97120.40120.91120.910.02%496,507
Sep 2, 2025121.29121.75120.34120.88120.88-1.68%472,996
Aug 29, 2025124.17124.17121.14122.94122.94-0.44%650,644
Aug 28, 2025124.59124.59122.76123.48123.48-0.36%619,755
Aug 27, 2025123.66124.82123.06123.93123.93-0.10%572,311
Aug 26, 2025123.79125.31123.38124.06124.060.01%994,507
Aug 25, 2025126.61127.18123.91124.05124.05-2.19%484,679
Aug 22, 2025124.36127.79124.18126.83126.832.77%579,722
Aug 21, 2025124.43125.72123.36123.41123.41-1.03%421,525
Aug 20, 2025125.80126.80124.01124.69124.69-0.91%423,057
Aug 19, 2025127.06127.06125.24125.84125.84-1.21%385,276
Aug 18, 2025126.26127.75125.90127.38127.380.87%419,976
Aug 15, 2025125.45126.68124.56126.28126.280.73%415,545
Aug 14, 2025127.60127.60124.99125.37125.37-2.44%413,552
Aug 13, 2025127.15128.68125.53128.50128.501.92%473,956
Aug 12, 2025124.71126.50124.23126.08126.081.69%417,507
Aug 11, 2025125.66125.84123.68123.98123.98-1.20%436,993
Aug 8, 2025125.45126.39124.25125.48125.480.64%410,880