Skip to main content
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
109.02
+1.03 (0.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 2024106.35106.85102.52103.07103.07-3.58%739,997
Sep 24, 2024108.51108.51106.00106.90106.90-0.31%635,312
Sep 23, 2024107.50107.95106.19107.23107.230.01%412,595
Sep 20, 2024106.32107.39105.51107.22107.220.79%1,269,253
Sep 19, 2024104.99106.39103.18106.38106.383.35%1,070,101
Sep 18, 2024104.22105.17102.04102.93102.93-1.31%598,520
Sep 17, 2024104.47105.06103.11104.30104.300.86%464,162
Sep 16, 2024102.54103.64101.74103.41103.410.85%308,804
Sep 13, 2024100.60102.8699.78102.54102.543.01%456,796
Sep 12, 202499.71100.2198.3799.5499.54-0.11%868,547
Sep 11, 202497.4799.8595.8599.6599.652.24%472,167
Sep 10, 202496.6797.8396.1797.4797.470.81%349,900
Sep 9, 202496.8498.2396.3296.6996.69-0.05%321,848
Sep 6, 202498.7098.7095.8096.7496.74-1.76%407,093
Sep 5, 202498.2699.4297.2398.4798.471.20%371,502
Sep 4, 202497.0398.8196.6197.3097.30-0.48%420,473
Sep 3, 2024101.39102.0097.5597.7797.77-4.35%525,407
Aug 30, 2024102.76102.85100.87102.22102.220.60%624,845
Aug 29, 2024100.89103.35100.28101.61101.611.30%281,706
Aug 28, 2024101.68102.1399.99100.31100.31-1.38%295,434
Aug 27, 2024101.26102.17100.62101.71101.710.02%236,840
Aug 26, 2024102.75103.15101.47101.69101.69-0.26%358,478
Aug 23, 2024100.52102.91100.50101.96101.961.77%315,495
Aug 22, 202499.46101.1899.46100.19100.190.66%821,285
Aug 21, 202497.6999.6697.4799.5399.532.45%225,828
Aug 20, 202498.2298.9997.0697.1597.15-1.39%310,921
Aug 19, 202497.1898.8096.6798.5298.521.49%337,831
Aug 16, 202496.0097.7495.7897.0797.070.37%416,118
Aug 15, 202498.5498.7596.4896.7196.710.17%668,841
Aug 14, 202497.4397.6395.2696.5596.55-0.27%517,581
Aug 13, 202495.7097.4995.0496.8196.812.42%579,088
Aug 12, 202498.0598.0893.8994.5294.52-3.99%807,570
Aug 9, 202498.2599.5297.0598.4598.45-0.28%554,056
Aug 8, 202496.7298.8896.0098.7398.733.76%977,028
Aug 7, 202499.81100.3795.0295.1595.15-2.68%705,580
Aug 6, 202498.44100.7597.0497.7797.770.39%567,207
Aug 5, 202496.72100.0095.5597.3997.39-3.72%881,863
Aug 2, 2024103.85105.08100.72101.15101.15-6.42%1,014,918
Aug 1, 2024106.20113.07104.76108.09108.094.50%1,762,741