Skip to main content
/
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
122.73
-0.16 (-0.13%)
Jun 13, 2025, 11:31 AM - Market open

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025121.67123.70121.00122.89122.890.21%236,496
Jun 11, 2025124.04124.06122.35122.63122.63-0.56%707,239
Jun 10, 2025121.77124.16121.22123.32123.321.43%600,859
Jun 9, 2025121.19122.05120.65121.58121.580.85%517,520
Jun 6, 2025120.22121.00119.46120.56120.560.88%413,253
Jun 5, 2025119.41120.63118.83119.51119.51-0.06%576,052
Jun 4, 2025119.32120.58119.20119.58119.580.07%552,623
Jun 3, 2025116.73119.79116.05119.50119.502.61%528,096
Jun 2, 2025115.41118.71115.37116.46116.460.74%758,255
May 30, 2025113.61116.59112.83115.60115.601.66%649,684
May 29, 2025114.22114.22112.98113.71113.710.38%351,913
May 28, 2025115.69116.03113.13113.28113.28-1.92%364,057
May 27, 2025114.06115.92113.33115.50115.502.55%820,153
May 23, 2025110.54113.01110.54112.63112.630.32%363,493
May 22, 2025114.17114.17112.01112.27112.27-2.20%452,018
May 21, 2025113.96115.09113.53114.80114.80-0.11%477,496
May 20, 2025113.44115.52113.29114.93114.930.82%666,237
May 19, 2025113.11114.18113.05113.99113.99-0.72%306,659
May 16, 2025114.14115.05113.62114.82114.820.54%301,791
May 15, 2025113.82115.24113.34114.20114.200.40%313,141
May 14, 2025114.71115.22113.42113.75113.75-1.17%471,331
May 13, 2025112.21115.64112.21115.10115.102.37%678,404
May 12, 2025112.02112.65109.48112.44112.443.55%598,748
May 9, 2025108.62109.02107.45108.58108.580.66%307,833
May 8, 2025107.02109.08106.08107.87107.871.47%687,304
May 7, 2025107.26107.62105.36106.31106.31-0.35%527,782
May 6, 2025106.91109.27106.53106.68106.68-0.81%427,443
May 5, 2025107.30109.33107.30107.55107.55-0.63%573,249
May 2, 2025110.13112.67107.77108.23108.230.17%767,961
May 1, 2025108.21110.64104.98108.05108.05-2.91%796,988
Apr 30, 2025109.09111.72107.92111.29111.290.37%755,907
Apr 29, 2025109.04111.16108.84110.88110.881.63%417,418
Apr 28, 2025109.96110.61107.46109.10109.10-1.19%489,880
Apr 25, 2025108.89110.52108.28110.41110.411.15%485,511
Apr 24, 2025105.51109.33105.00109.16109.163.55%558,063
Apr 23, 2025106.68107.85105.07105.42105.421.26%472,953
Apr 22, 2025102.91105.39102.71104.11104.112.59%770,006
Apr 21, 2025102.02102.64100.21101.48101.48-1.72%353,007
Apr 17, 2025101.56103.56101.37103.26103.261.58%507,290
Apr 16, 2025101.59101.9799.74101.65101.65-0.42%456,644
Apr 15, 2025101.58103.70101.02102.08102.080.69%490,098
Apr 14, 2025102.94103.1299.88101.38101.380.38%618,102
Apr 11, 202597.58102.3796.52101.00101.003.89%823,487
Apr 10, 202597.0698.2193.6797.2297.22-2.32%527,318
Apr 9, 202592.55100.6290.1199.5399.538.14%956,275
Apr 8, 202599.4099.4091.0092.0492.04-2.48%1,059,706
Apr 7, 202591.5899.9190.3594.3894.38-0.43%890,333
Apr 4, 202595.7997.4292.8894.7994.79-6.00%905,086
Apr 3, 2025102.50104.2299.30100.84100.84-6.07%685,462
Apr 2, 2025104.77107.73104.23107.36107.361.36%400,889