Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
95.14
-1.13 (-1.17%)
At close: Nov 19, 2025, 4:00 PM EST
96.00
+0.86 (0.90%)
After-hours: Nov 19, 2025, 7:41 PM EST
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 96.16 | 97.43 | 94.43 | 95.14 | 95.14 | -1.17% | 491,053 |
| 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 |
| Oct 3, 2025 | 123.68 | 126.02 | 123.40 | 125.44 | 125.44 | 1.50% | 482,297 |
| Oct 2, 2025 | 122.50 | 124.44 | 121.79 | 123.59 | 123.59 | 0.96% | 450,108 |
| Oct 1, 2025 | 124.37 | 124.44 | 121.33 | 122.42 | 122.42 | -1.72% | 500,857 |
| Sep 30, 2025 | 124.78 | 125.51 | 123.99 | 124.56 | 124.56 | 0.32% | 511,249 |
| Sep 29, 2025 | 124.53 | 125.23 | 123.80 | 124.16 | 124.16 | 0.15% | 633,363 |
| Sep 26, 2025 | 122.62 | 124.13 | 121.41 | 123.97 | 123.97 | 1.03% | 524,862 |
| Sep 25, 2025 | 122.47 | 122.74 | 121.14 | 122.71 | 122.71 | -0.32% | 454,295 |
| Sep 24, 2025 | 124.14 | 124.60 | 122.88 | 123.11 | 123.11 | -1.29% | 482,121 |
| Sep 23, 2025 | 125.94 | 126.87 | 124.33 | 124.72 | 124.72 | -0.28% | 1,118,001 |
| Sep 22, 2025 | 120.65 | 125.21 | 119.65 | 125.07 | 125.07 | 3.68% | 1,264,523 |
| Sep 19, 2025 | 122.98 | 123.71 | 120.05 | 120.63 | 120.63 | -0.38% | 2,016,166 |
| 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 |