Skip to main content
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
110.41
+1.25 (1.15%)
At close: Apr 25, 2025, 4:00 PM
109.41
-1.00 (-0.91%)
After-hours: Apr 25, 2025, 5:23 PM EDT

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025108.89110.52108.28110.41110.411.15%485,511
Apr 24, 2025105.51109.33105.00109.16109.163.55%558,063
Apr 23, 2025106.68107.85105.07105.42105.421.26%472,953
Apr 22, 2025102.91105.39102.71104.11104.112.59%770,006
Apr 21, 2025102.02102.64100.21101.48101.48-1.72%353,007
Apr 17, 2025101.56103.56101.37103.26103.261.58%507,290
Apr 16, 2025101.59101.9799.74101.65101.65-0.42%456,644
Apr 15, 2025101.58103.70101.02102.08102.080.69%490,098
Apr 14, 2025102.94103.1299.88101.38101.380.38%618,102
Apr 11, 202597.58102.3796.52101.00101.003.89%823,487
Apr 10, 202597.0698.2193.6797.2297.22-2.32%527,318
Apr 9, 202592.55100.6290.1199.5399.538.14%956,275
Apr 8, 202599.4099.4091.0092.0492.04-2.48%1,059,706
Apr 7, 202591.5899.9190.3594.3894.38-0.43%890,333
Apr 4, 202595.7997.4292.8894.7994.79-6.00%905,086
Apr 3, 2025102.50104.2299.30100.84100.84-6.07%685,462
Apr 2, 2025104.77107.73104.23107.36107.361.36%400,889
Apr 1, 2025104.57106.24103.50105.92105.921.11%424,828
Mar 31, 2025103.13105.05101.18104.76104.760.91%582,136
Mar 28, 2025105.65105.73103.04103.82103.82-1.35%429,737
Mar 27, 2025107.02107.19105.06105.24105.24-1.97%276,552
Mar 26, 2025108.91108.91106.42107.36107.36-0.80%420,301
Mar 25, 2025107.84108.73107.12108.23108.23-0.30%344,561
Mar 24, 2025107.73109.07107.37108.56108.562.65%467,713
Mar 21, 2025105.68106.38104.76105.76105.76-0.96%858,206
Mar 20, 2025108.74109.06106.73106.79106.79-1.24%559,487
Mar 19, 2025105.46108.88105.38108.13108.132.50%586,263
Mar 18, 2025105.92106.63105.40105.49105.49-0.99%497,676
Mar 17, 2025103.75107.67103.75106.55106.551.89%554,576
Mar 14, 2025104.50106.48103.89104.57104.570.64%642,848
Mar 13, 2025103.01104.14102.12103.91103.910.76%464,515
Mar 12, 2025103.68104.36102.58103.13103.13-0.17%433,628
Mar 11, 2025103.96104.60102.34103.31103.31-0.40%337,074
Mar 10, 2025104.78105.27102.65103.72103.72-1.98%566,786
Mar 7, 2025105.39106.39102.89105.82105.82-0.35%531,125
Mar 6, 2025105.64106.99104.45106.19106.19-0.74%497,592
Mar 5, 2025106.00107.68105.22106.98106.981.14%574,829
Mar 4, 2025103.52106.90102.63105.77105.77-0.70%745,171
Mar 3, 2025108.67109.57105.92106.52106.52-2.18%895,831
Feb 28, 2025106.00109.07105.30108.89108.891.87%780,272
Feb 27, 2025107.95109.11106.02106.89106.89-0.77%1,021,378
Feb 26, 2025104.99108.89103.61107.72107.725.80%1,367,874
Feb 25, 2025102.50105.30100.58101.81101.819.95%2,808,142
Feb 24, 202593.7794.2991.8492.6092.60-1.43%1,713,558
Feb 21, 202598.9098.9093.5893.9493.94-3.84%885,866
Feb 20, 202598.1098.1096.7397.6997.69-0.16%555,852
Feb 19, 202597.7498.4097.3397.8597.85-0.22%494,544
Feb 18, 202596.7398.1295.8598.0798.071.10%1,150,364
Feb 14, 202599.0199.4896.7297.0097.00-1.69%721,768
Feb 13, 202598.0098.8496.4098.6798.670.94%647,459