Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
95.22
-0.96 (-1.00%)
At close: Dec 15, 2025, 4:00 PM EST
95.00
-0.22 (-0.23%)
After-hours: Dec 15, 2025, 7:15 PM EST
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 96.46 | 97.56 | 94.83 | 95.22 | 95.22 | -1.00% | 577,671 |
| Dec 12, 2025 | 97.99 | 99.23 | 95.84 | 96.18 | 96.18 | -2.13% | 746,381 |
| Dec 11, 2025 | 98.44 | 99.05 | 97.45 | 98.27 | 98.27 | -0.02% | 371,940 |
| Dec 10, 2025 | 96.64 | 98.82 | 95.73 | 98.29 | 98.29 | 1.89% | 535,765 |
| 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 |
| Oct 21, 2025 | 134.27 | 134.80 | 132.15 | 133.66 | 133.66 | -0.28% | 491,270 |
| Oct 20, 2025 | 132.49 | 135.44 | 132.49 | 134.03 | 134.03 | 2.06% | 414,531 |
| Oct 17, 2025 | 133.09 | 133.73 | 131.14 | 131.33 | 131.33 | -2.18% | 684,528 |
| Oct 16, 2025 | 134.77 | 136.10 | 132.98 | 134.25 | 134.25 | 0.40% | 617,757 |
| Oct 15, 2025 | 131.67 | 133.78 | 131.07 | 133.72 | 133.72 | 2.63% | 868,962 |
| Oct 14, 2025 | 126.50 | 130.64 | 126.24 | 130.29 | 130.29 | 1.57% | 633,899 |
| Oct 13, 2025 | 124.52 | 129.00 | 124.30 | 128.28 | 128.28 | 4.98% | 757,550 |
| Oct 10, 2025 | 126.91 | 127.21 | 122.13 | 122.20 | 122.20 | -3.48% | 562,126 |
| Oct 9, 2025 | 127.94 | 128.38 | 125.61 | 126.61 | 126.61 | -0.71% | 549,245 |
| Oct 8, 2025 | 126.54 | 127.84 | 126.30 | 127.52 | 127.52 | 0.77% | 379,567 |
| Oct 7, 2025 | 127.90 | 129.99 | 124.86 | 126.54 | 126.54 | 0.48% | 636,617 |
| Oct 6, 2025 | 126.54 | 127.96 | 125.63 | 125.94 | 125.94 | 0.40% | 446,141 |