Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
122.94
-0.54 (-0.44%)
At close: Aug 29, 2025, 4:00 PM
125.61
+2.67 (2.17%)
After-hours: Aug 29, 2025, 7:56 PM EDT
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 124.17 | 124.17 | 121.14 | 122.94 | 122.94 | -0.44% | 650,644 |
| Aug 28, 2025 | 124.59 | 124.59 | 122.76 | 123.48 | 123.48 | -0.36% | 619,755 |
| Aug 27, 2025 | 123.66 | 124.82 | 123.06 | 123.93 | 123.93 | -0.10% | 572,311 |
| Aug 26, 2025 | 123.79 | 125.31 | 123.38 | 124.06 | 124.06 | 0.01% | 994,507 |
| Aug 25, 2025 | 126.61 | 127.18 | 123.91 | 124.05 | 124.05 | -2.19% | 484,679 |
| Aug 22, 2025 | 124.36 | 127.79 | 124.18 | 126.83 | 126.83 | 2.77% | 579,722 |
| Aug 21, 2025 | 124.43 | 125.72 | 123.36 | 123.41 | 123.41 | -1.03% | 421,525 |
| Aug 20, 2025 | 125.80 | 126.80 | 124.01 | 124.69 | 124.69 | -0.91% | 423,057 |
| Aug 19, 2025 | 127.06 | 127.06 | 125.24 | 125.84 | 125.84 | -1.21% | 385,276 |
| Aug 18, 2025 | 126.26 | 127.75 | 125.90 | 127.38 | 127.38 | 0.87% | 419,976 |
| Aug 15, 2025 | 125.45 | 126.68 | 124.56 | 126.28 | 126.28 | 0.73% | 415,545 |
| Aug 14, 2025 | 127.60 | 127.60 | 124.99 | 125.37 | 125.37 | -2.44% | 413,552 |
| Aug 13, 2025 | 127.15 | 128.68 | 125.53 | 128.50 | 128.50 | 1.92% | 473,956 |
| Aug 12, 2025 | 124.71 | 126.50 | 124.23 | 126.08 | 126.08 | 1.69% | 417,507 |
| Aug 11, 2025 | 125.66 | 125.84 | 123.68 | 123.98 | 123.98 | -1.20% | 436,993 |
| Aug 8, 2025 | 125.45 | 126.39 | 124.25 | 125.48 | 125.48 | 0.64% | 410,880 |
| Aug 7, 2025 | 126.56 | 127.15 | 124.39 | 124.68 | 124.68 | -0.46% | 722,540 |
| Aug 6, 2025 | 123.66 | 126.56 | 122.83 | 125.25 | 125.25 | 1.18% | 886,262 |
| Aug 5, 2025 | 126.15 | 127.84 | 123.11 | 123.79 | 123.79 | -1.56% | 677,866 |
| Aug 4, 2025 | 124.18 | 126.36 | 123.97 | 125.75 | 125.75 | 2.09% | 895,305 |
| Aug 1, 2025 | 126.33 | 126.33 | 121.09 | 123.18 | 123.18 | -1.09% | 1,268,619 |
| Jul 31, 2025 | 130.71 | 139.45 | 122.89 | 124.54 | 124.54 | -10.03% | 3,113,387 |
| Jul 30, 2025 | 136.42 | 140.04 | 135.90 | 138.42 | 138.42 | 1.32% | 713,484 |
| Jul 29, 2025 | 137.30 | 137.95 | 135.40 | 136.62 | 136.62 | 0.23% | 622,759 |
| Jul 28, 2025 | 136.13 | 136.84 | 135.11 | 136.30 | 136.30 | 0.24% | 463,111 |
| Jul 25, 2025 | 134.67 | 136.17 | 133.72 | 135.97 | 135.97 | 1.48% | 533,382 |
| Jul 24, 2025 | 135.34 | 135.87 | 133.72 | 133.99 | 133.99 | -1.14% | 328,019 |
| Jul 23, 2025 | 134.97 | 136.00 | 134.62 | 135.54 | 135.54 | 0.52% | 300,126 |
| Jul 22, 2025 | 137.09 | 137.09 | 134.22 | 134.84 | 134.84 | -1.31% | 476,049 |
| Jul 21, 2025 | 136.63 | 137.99 | 136.37 | 136.63 | 136.63 | 0.18% | 518,140 |
| Jul 18, 2025 | 137.37 | 137.54 | 135.77 | 136.39 | 136.39 | -0.16% | 296,523 |
| Jul 17, 2025 | 136.21 | 137.68 | 135.30 | 136.61 | 136.61 | 0.35% | 1,068,229 |
| Jul 16, 2025 | 136.03 | 136.36 | 133.70 | 136.13 | 136.13 | 0.37% | 507,129 |
| Jul 15, 2025 | 136.13 | 136.46 | 134.49 | 135.63 | 135.63 | 0.21% | 523,739 |
| Jul 14, 2025 | 135.18 | 135.86 | 134.26 | 135.34 | 135.34 | 0.59% | 290,110 |
| Jul 11, 2025 | 134.46 | 135.68 | 133.75 | 134.54 | 134.54 | -0.73% | 396,656 |
| Jul 10, 2025 | 134.77 | 135.77 | 134.12 | 135.53 | 135.53 | 0.58% | 360,603 |
| Jul 9, 2025 | 133.75 | 135.15 | 132.62 | 134.75 | 134.75 | 0.89% | 517,876 |
| Jul 8, 2025 | 134.46 | 135.33 | 132.82 | 133.56 | 133.56 | -0.66% | 515,428 |
| Jul 7, 2025 | 134.82 | 136.24 | 133.66 | 134.45 | 134.45 | -0.91% | 351,210 |
| Jul 3, 2025 | 134.76 | 136.06 | 134.54 | 135.69 | 135.69 | 1.20% | 189,322 |
| Jul 2, 2025 | 132.57 | 134.21 | 131.64 | 134.08 | 134.08 | 1.14% | 362,218 |
| Jul 1, 2025 | 131.20 | 133.77 | 130.40 | 132.57 | 132.57 | 0.71% | 449,916 |
| Jun 30, 2025 | 132.12 | 132.51 | 130.74 | 131.63 | 131.63 | -0.63% | 740,428 |
| Jun 27, 2025 | 133.04 | 134.52 | 130.94 | 132.46 | 132.46 | -0.24% | 1,103,202 |
| Jun 26, 2025 | 131.93 | 132.89 | 131.45 | 132.78 | 132.78 | 1.17% | 432,111 |
| Jun 25, 2025 | 130.50 | 132.48 | 130.10 | 131.25 | 131.25 | 0.57% | 362,725 |
| Jun 24, 2025 | 130.81 | 131.48 | 129.95 | 130.50 | 130.50 | -0.24% | 651,547 |
| Jun 23, 2025 | 127.47 | 131.03 | 126.19 | 130.81 | 130.81 | 2.36% | 852,664 |
| Jun 20, 2025 | 127.03 | 129.83 | 126.18 | 127.80 | 127.80 | 1.67% | 1,053,317 |