Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	93.53	94.99	93.30	94.47	94.47	1.73%	379,610
Dec 31, 2025	94.25	94.82	92.69	92.86	92.86	-1.45%	397,865
Dec 30, 2025	95.12	95.34	94.16	94.23	94.23	-0.91%	380,412
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%	227,671
Dec 24, 2025	95.97	96.68	95.81	95.92	95.92	0.13%	111,243
Dec 23, 2025	95.41	96.48	94.73	95.80	95.80	0.23%	629,466
Dec 22, 2025	95.81	97.08	94.93	95.58	95.58	-0.69%	540,256
Dec 19, 2025	94.52	96.56	94.50	96.24	96.24	1.78%	1,715,298
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
Dec 3, 2025	96.76	98.44	96.35	98.34	98.34	1.75%	428,451
Dec 2, 2025	98.21	98.21	96.46	96.65	96.65	-0.72%	394,204
Dec 1, 2025	98.36	98.96	97.09	97.35	97.35	-1.71%	639,216
Nov 28, 2025	99.01	99.35	98.40	99.04	99.04	0.49%	423,085
Nov 26, 2025	97.19	99.27	96.82	98.56	98.56	1.63%	641,871
Nov 25, 2025	97.51	99.07	96.82	96.98	96.98	0.22%	1,125,230
Nov 24, 2025	95.83	98.84	95.76	96.77	96.77	1.13%	719,791
Nov 21, 2025	93.95	97.19	93.41	95.69	95.69	1.57%	878,923
Nov 20, 2025	96.77	97.49	93.65	94.21	94.21	-0.98%	1,207,299
Nov 19, 2025	96.16	97.43	94.43	95.14	95.14	-1.17%	491,110
Nov 18, 2025	97.28	98.88	96.00	96.27	96.27	-0.97%	1,032,635
Nov 17, 2025	98.87	100.44	96.84	97.21	97.21	-1.27%	705,214
Nov 14, 2025	98.35	99.90	97.56	98.46	98.46	-1.02%	1,291,325
Nov 13, 2025	103.93	104.48	98.92	99.47	99.47	-5.16%	1,034,002
Nov 12, 2025	103.23	105.23	102.55	104.88	104.88	1.39%	705,772
Nov 11, 2025	102.28	104.14	100.76	103.44	103.44	2.51%	736,953
Nov 10, 2025	105.32	105.99	100.30	100.91	100.91	-4.16%	1,111,293
Nov 7, 2025	105.00	105.99	101.80	105.29	105.29	-0.66%	747,506
Nov 6, 2025	107.10	108.04	105.52	105.99	105.99	-1.08%	706,409
Nov 5, 2025	106.79	107.70	104.49	107.15	107.15	0.55%	1,042,338
Nov 4, 2025	104.50	108.06	104.39	106.56	106.56	-0.23%	2,166,045
Nov 3, 2025	101.68	107.40	99.73	106.81	106.81	6.46%	2,700,480
Oct 31, 2025	111.70	112.00	99.50	100.33	100.33	-7.95%	4,244,596
Oct 30, 2025	136.20	142.00	107.29	108.99	108.99	-21.12%	6,207,877
Oct 29, 2025	134.62	139.07	133.93	138.18	138.18	3.16%	1,362,866
Oct 28, 2025	135.50	136.27	133.36	133.95	133.95	-1.59%	859,555
Oct 27, 2025	136.86	137.46	134.54	136.11	136.11	0.13%	627,409
Oct 24, 2025	136.20	137.91	135.03	135.94	135.94	1.44%	508,659
Oct 23, 2025	133.02	135.56	133.02	134.01	134.01	1.19%	1,522,282
Oct 22, 2025	133.68	133.97	131.38	132.44	132.44	-0.91%	520,593