Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	86.84	87.71	83.51	83.88	83.88	-2.01%	843,613
Mar 27, 2026	87.78	88.92	85.12	85.60	85.60	-3.11%	896,619
Mar 26, 2026	93.18	93.38	88.15	88.35	88.35	-5.55%	841,650
Mar 25, 2026	93.55	94.41	92.21	93.54	93.54	0.92%	529,777
Mar 24, 2026	92.32	95.18	90.50	92.69	92.69	-0.76%	1,328,093
Mar 23, 2026	92.85	94.74	91.74	93.40	93.40	2.32%	1,797,198
Mar 20, 2026	94.15	94.16	90.20	91.28	91.28	-1.52%	2,702,591
Mar 19, 2026	91.73	93.97	90.62	92.69	92.69	0.98%	923,044
Mar 18, 2026	92.17	94.40	91.61	91.79	91.79	-0.56%	581,162
Mar 17, 2026	92.13	93.23	91.37	92.31	92.31	1.13%	787,376
Mar 16, 2026	91.00	91.99	90.21	91.28	91.28	1.42%	722,802
Mar 13, 2026	90.80	91.62	89.28	90.00	90.00	-0.68%	539,877
Mar 12, 2026	90.58	91.29	89.80	90.62	90.62	-1.46%	552,383
Mar 11, 2026	92.61	94.13	91.00	91.96	91.96	-1.16%	477,071
Mar 10, 2026	95.66	96.71	92.38	93.04	93.04	-3.26%	1,307,599
Mar 9, 2026	89.75	96.45	89.72	96.18	96.18	5.40%	1,225,207
Mar 6, 2026	91.22	93.32	90.29	91.25	91.25	0.03%	1,181,988
Mar 5, 2026	91.12	93.00	90.25	91.22	91.22	-1.16%	1,155,373
Mar 4, 2026	94.71	95.17	91.69	92.29	92.29	-1.76%	1,046,025
Mar 3, 2026	92.84	94.96	91.37	93.94	93.94	-1.28%	803,903
Mar 2, 2026	92.26	96.00	91.55	95.16	95.16	1.29%	832,776
Feb 27, 2026	95.21	95.57	92.65	93.95	93.95	-2.22%	959,794
Feb 26, 2026	97.77	98.06	95.05	96.08	96.08	-1.10%	960,272
Feb 25, 2026	97.84	98.53	95.00	97.15	97.15	-0.71%	1,362,657
Feb 24, 2026	95.20	99.00	93.77	97.84	97.84	2.76%	6,014,121
Feb 23, 2026	96.25	99.58	93.69	95.21	95.21	-4.35%	2,762,516
Feb 20, 2026	99.11	104.53	97.41	99.54	99.54	0.43%	1,725,384
Feb 19, 2026	99.41	100.81	98.03	99.11	99.11	-0.47%	1,048,792
Feb 18, 2026	99.02	100.96	97.38	99.58	99.58	3.27%	1,971,420
Feb 17, 2026	98.89	104.51	95.30	96.43	96.43	7.91%	2,764,160
Feb 13, 2026	93.32	95.59	88.57	89.36	89.36	-6.66%	2,273,221
Feb 12, 2026	100.77	101.35	93.76	95.74	95.74	-4.08%	1,319,211
Feb 11, 2026	106.67	107.19	99.30	99.81	99.81	-5.46%	819,075
Feb 10, 2026	104.59	106.36	104.50	105.57	105.57	1.04%	561,850
Feb 9, 2026	103.50	105.89	103.50	104.48	104.48	0.41%	474,053
Feb 6, 2026	100.49	104.44	100.49	104.05	104.05	4.51%	596,944
Feb 5, 2026	101.79	101.79	97.75	99.56	99.56	-2.33%	490,558
Feb 4, 2026	101.72	103.44	101.14	101.94	101.94	0.82%	560,948
Feb 3, 2026	100.45	102.41	99.91	101.11	101.11	0.66%	558,214
Feb 2, 2026	99.84	101.33	98.16	100.45	100.45	1.38%	491,490
Jan 30, 2026	99.40	99.94	97.98	99.08	99.08	-1.11%	472,821
Jan 29, 2026	99.77	101.37	98.09	100.19	100.19	0.99%	401,795
Jan 28, 2026	103.20	103.48	97.88	99.21	99.21	0.21%	600,688
Jan 27, 2026	98.60	99.06	97.17	99.00	99.00	0.63%	307,548
Jan 26, 2026	98.39	99.20	97.66	98.38	98.38	0.73%	450,618
Jan 23, 2026	100.18	100.44	97.56	97.67	97.67	-2.03%	501,387
Jan 22, 2026	100.12	101.21	98.23	99.69	99.69	0.71%	322,688
Jan 21, 2026	97.98	99.65	97.00	98.99	98.99	2.25%	547,122
Jan 20, 2026	98.81	99.66	96.31	96.81	96.81	-3.23%	814,416
Jan 16, 2026	100.92	100.92	99.17	100.04	100.04	-0.86%	318,504