Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
120.63
-0.46 (-0.38%)
At close: Sep 19, 2025, 4:00 PM EDT
123.06
+2.43 (2.01%)
After-hours: Sep 19, 2025, 6:25 PM EDT
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 122.98 | 123.71 | 120.05 | 120.63 | 120.63 | -0.38% | 1,974,473 |
| Sep 18, 2025 | 118.94 | 121.84 | 118.69 | 121.09 | 121.09 | 2.70% | 578,092 |
| Sep 17, 2025 | 117.84 | 119.81 | 117.14 | 117.91 | 117.91 | 0.37% | 433,288 |
| Sep 16, 2025 | 120.50 | 121.09 | 117.38 | 117.47 | 117.47 | -2.25% | 587,234 |
| Sep 15, 2025 | 119.32 | 120.61 | 119.15 | 120.17 | 120.17 | 0.53% | 430,032 |
| Sep 12, 2025 | 120.48 | 121.17 | 119.21 | 119.54 | 119.54 | -0.80% | 564,703 |
| Sep 11, 2025 | 119.05 | 121.82 | 118.79 | 120.50 | 120.50 | 1.87% | 691,359 |
| Sep 10, 2025 | 119.56 | 120.36 | 117.51 | 118.29 | 118.29 | -0.40% | 667,477 |
| Sep 9, 2025 | 120.51 | 120.86 | 118.63 | 118.76 | 118.76 | -1.13% | 1,572,460 |
| Sep 8, 2025 | 120.84 | 121.30 | 119.27 | 120.12 | 120.12 | -0.27% | 479,793 |
| Sep 5, 2025 | 121.72 | 122.87 | 119.55 | 120.45 | 120.45 | -0.55% | 623,729 |
| Sep 4, 2025 | 121.40 | 121.45 | 118.85 | 121.12 | 121.12 | 0.17% | 597,056 |
| Sep 3, 2025 | 120.79 | 121.97 | 120.40 | 120.91 | 120.91 | 0.02% | 496,507 |
| Sep 2, 2025 | 121.29 | 121.75 | 120.34 | 120.88 | 120.88 | -1.68% | 472,996 |
| 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 |