Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
103.05
-0.02 (-0.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 106.35 | 106.85 | 102.52 | 103.07 | 103.07 | -3.58% | 739,997 |
| Sep 24, 2024 | 108.51 | 108.51 | 106.00 | 106.90 | 106.90 | -0.31% | 635,312 |
| Sep 23, 2024 | 107.50 | 107.95 | 106.19 | 107.23 | 107.23 | 0.01% | 412,595 |
| Sep 20, 2024 | 106.32 | 107.39 | 105.51 | 107.22 | 107.22 | 0.79% | 1,269,253 |
| Sep 19, 2024 | 104.99 | 106.39 | 103.18 | 106.38 | 106.38 | 3.35% | 1,070,101 |
| Sep 18, 2024 | 104.22 | 105.17 | 102.04 | 102.93 | 102.93 | -1.31% | 598,520 |
| Sep 17, 2024 | 104.47 | 105.06 | 103.11 | 104.30 | 104.30 | 0.86% | 464,162 |
| Sep 16, 2024 | 102.54 | 103.64 | 101.74 | 103.41 | 103.41 | 0.85% | 308,804 |
| Sep 13, 2024 | 100.60 | 102.86 | 99.78 | 102.54 | 102.54 | 3.01% | 456,796 |
| Sep 12, 2024 | 99.71 | 100.21 | 98.37 | 99.54 | 99.54 | -0.11% | 868,547 |
| Sep 11, 2024 | 97.47 | 99.85 | 95.85 | 99.65 | 99.65 | 2.24% | 472,167 |
| Sep 10, 2024 | 96.67 | 97.83 | 96.17 | 97.47 | 97.47 | 0.81% | 349,900 |
| Sep 9, 2024 | 96.84 | 98.23 | 96.32 | 96.69 | 96.69 | -0.05% | 321,848 |
| Sep 6, 2024 | 98.70 | 98.70 | 95.80 | 96.74 | 96.74 | -1.76% | 407,093 |
| Sep 5, 2024 | 98.26 | 99.42 | 97.23 | 98.47 | 98.47 | 1.20% | 371,502 |
| Sep 4, 2024 | 97.03 | 98.81 | 96.61 | 97.30 | 97.30 | -0.48% | 420,473 |
| Sep 3, 2024 | 101.39 | 102.00 | 97.55 | 97.77 | 97.77 | -4.35% | 525,407 |
| Aug 30, 2024 | 102.76 | 102.85 | 100.87 | 102.22 | 102.22 | 0.60% | 624,845 |
| Aug 29, 2024 | 100.89 | 103.35 | 100.28 | 101.61 | 101.61 | 1.30% | 281,706 |
| Aug 28, 2024 | 101.68 | 102.13 | 99.99 | 100.31 | 100.31 | -1.38% | 295,434 |
| Aug 27, 2024 | 101.26 | 102.17 | 100.62 | 101.71 | 101.71 | 0.02% | 236,840 |
| Aug 26, 2024 | 102.75 | 103.15 | 101.47 | 101.69 | 101.69 | -0.26% | 358,478 |
| Aug 23, 2024 | 100.52 | 102.91 | 100.50 | 101.96 | 101.96 | 1.77% | 315,495 |
| Aug 22, 2024 | 99.46 | 101.18 | 99.46 | 100.19 | 100.19 | 0.66% | 821,285 |
| Aug 21, 2024 | 97.69 | 99.66 | 97.47 | 99.53 | 99.53 | 2.45% | 225,828 |
| Aug 20, 2024 | 98.22 | 98.99 | 97.06 | 97.15 | 97.15 | -1.39% | 310,921 |
| Aug 19, 2024 | 97.18 | 98.80 | 96.67 | 98.52 | 98.52 | 1.49% | 337,831 |
| Aug 16, 2024 | 96.00 | 97.74 | 95.78 | 97.07 | 97.07 | 0.37% | 416,118 |
| Aug 15, 2024 | 98.54 | 98.75 | 96.48 | 96.71 | 96.71 | 0.17% | 668,841 |
| Aug 14, 2024 | 97.43 | 97.63 | 95.26 | 96.55 | 96.55 | -0.27% | 517,581 |
| Aug 13, 2024 | 95.70 | 97.49 | 95.04 | 96.81 | 96.81 | 2.42% | 579,088 |
| Aug 12, 2024 | 98.05 | 98.08 | 93.89 | 94.52 | 94.52 | -3.99% | 807,570 |
| Aug 9, 2024 | 98.25 | 99.52 | 97.05 | 98.45 | 98.45 | -0.28% | 554,056 |
| Aug 8, 2024 | 96.72 | 98.88 | 96.00 | 98.73 | 98.73 | 3.76% | 977,028 |
| Aug 7, 2024 | 99.81 | 100.37 | 95.02 | 95.15 | 95.15 | -2.68% | 705,580 |
| Aug 6, 2024 | 98.44 | 100.75 | 97.04 | 97.77 | 97.77 | 0.39% | 567,207 |
| Aug 5, 2024 | 96.72 | 100.00 | 95.55 | 97.39 | 97.39 | -3.72% | 881,863 |
| Aug 2, 2024 | 103.85 | 105.08 | 100.72 | 101.15 | 101.15 | -6.42% | 1,014,918 |
| Aug 1, 2024 | 106.20 | 113.07 | 104.76 | 108.09 | 108.09 | 4.50% | 1,762,741 |
| Jul 31, 2024 | 102.73 | 105.58 | 101.48 | 103.44 | 103.44 | 1.87% | 578,750 |
| Jul 30, 2024 | 104.07 | 104.41 | 100.88 | 101.54 | 101.54 | -2.21% | 658,079 |
| Jul 29, 2024 | 104.45 | 105.51 | 103.00 | 103.83 | 103.83 | 0.26% | 497,726 |
| Jul 26, 2024 | 102.89 | 104.22 | 102.51 | 103.56 | 103.56 | 2.34% | 630,649 |
| Jul 25, 2024 | 101.95 | 104.00 | 100.77 | 101.19 | 101.19 | -0.82% | 465,918 |
| Jul 24, 2024 | 105.55 | 106.66 | 101.93 | 102.03 | 102.03 | -4.64% | 471,203 |
| Jul 23, 2024 | 103.67 | 107.04 | 103.59 | 107.00 | 107.00 | 2.68% | 554,988 |
| Jul 22, 2024 | 102.16 | 104.51 | 101.48 | 104.21 | 104.21 | 2.52% | 425,505 |
| Jul 19, 2024 | 102.94 | 103.74 | 100.71 | 101.65 | 101.65 | -0.83% | 369,495 |
| Jul 18, 2024 | 103.52 | 104.71 | 101.21 | 102.50 | 102.50 | -0.43% | 782,851 |
| Jul 17, 2024 | 107.43 | 107.45 | 102.82 | 102.94 | 102.94 | -4.18% | 1,007,460 |
| Jul 16, 2024 | 107.42 | 108.04 | 105.65 | 107.43 | 107.43 | 2.14% | 963,701 |
| Jul 15, 2024 | 105.74 | 106.20 | 104.00 | 105.18 | 105.18 | 0.56% | 920,335 |
| Jul 12, 2024 | 104.29 | 105.31 | 103.31 | 104.59 | 104.59 | 1.13% | 916,042 |
| Jul 11, 2024 | 104.40 | 105.79 | 101.98 | 103.42 | 103.42 | 3.42% | 1,361,542 |
| Jul 10, 2024 | 99.00 | 100.03 | 98.25 | 100.00 | 100.00 | 1.77% | 938,046 |
| Jul 9, 2024 | 98.39 | 99.19 | 97.53 | 98.26 | 98.26 | -0.54% | 515,615 |
| Jul 8, 2024 | 100.39 | 100.52 | 98.38 | 98.79 | 98.79 | -0.64% | 378,808 |
| Jul 5, 2024 | 99.01 | 99.81 | 97.66 | 99.43 | 99.43 | -0.04% | 415,410 |
| Jul 3, 2024 | 99.26 | 100.00 | 98.44 | 99.47 | 99.47 | 0.69% | 145,766 |
| Jul 2, 2024 | 98.45 | 99.58 | 97.57 | 98.79 | 98.79 | 0.62% | 329,386 |
| Jul 1, 2024 | 99.57 | 99.57 | 97.41 | 98.18 | 98.18 | -0.79% | 331,101 |
| Jun 28, 2024 | 100.52 | 100.56 | 97.39 | 98.96 | 98.96 | -0.46% | 1,957,278 |
| Jun 27, 2024 | 98.26 | 100.03 | 97.29 | 99.42 | 99.42 | 1.59% | 797,564 |
| Jun 26, 2024 | 97.28 | 98.05 | 96.26 | 97.86 | 97.86 | 0.54% | 458,196 |
| Jun 25, 2024 | 98.52 | 98.52 | 97.10 | 97.33 | 97.33 | -1.33% | 400,862 |
| Jun 24, 2024 | 99.05 | 100.71 | 98.50 | 98.64 | 98.64 | -0.48% | 946,258 |
| Jun 21, 2024 | 98.23 | 99.46 | 97.16 | 99.12 | 99.12 | 0.66% | 1,217,711 |
| Jun 20, 2024 | 102.35 | 102.38 | 98.00 | 98.47 | 98.47 | -4.27% | 724,725 |
| Jun 18, 2024 | 102.79 | 104.35 | 102.15 | 102.86 | 102.86 | -0.07% | 4,159,276 |
| Jun 17, 2024 | 102.00 | 105.44 | 98.54 | 102.93 | 102.93 | -2.88% | 1,866,019 |
| Jun 14, 2024 | 106.60 | 107.48 | 105.37 | 105.98 | 105.98 | -1.93% | 270,137 |
| Jun 13, 2024 | 108.22 | 108.40 | 106.31 | 108.07 | 108.07 | -0.14% | 244,641 |
| Jun 12, 2024 | 109.57 | 110.72 | 108.06 | 108.22 | 108.22 | 1.63% | 376,617 |
| Jun 11, 2024 | 107.87 | 107.87 | 104.48 | 106.48 | 106.48 | -1.95% | 315,531 |
| Jun 10, 2024 | 105.87 | 109.57 | 105.87 | 108.60 | 108.60 | 1.35% | 452,811 |
| Jun 7, 2024 | 107.31 | 107.97 | 106.17 | 107.15 | 107.15 | -0.83% | 340,939 |
| Jun 6, 2024 | 107.59 | 108.94 | 107.29 | 108.05 | 108.05 | -0.06% | 313,655 |
| Jun 5, 2024 | 105.44 | 108.16 | 105.29 | 108.11 | 108.11 | 2.85% | 311,695 |
| Jun 4, 2024 | 104.08 | 106.41 | 104.08 | 105.11 | 105.11 | -0.37% | 380,901 |
| Jun 3, 2024 | 108.30 | 108.49 | 105.16 | 105.50 | 105.50 | -1.91% | 421,189 |
| May 31, 2024 | 108.40 | 109.00 | 106.15 | 107.55 | 107.55 | -0.62% | 367,882 |
| May 30, 2024 | 108.29 | 109.43 | 107.56 | 108.22 | 108.22 | -0.03% | 252,112 |
| May 29, 2024 | 108.55 | 109.68 | 108.01 | 108.25 | 108.25 | -1.63% | 381,265 |
| May 28, 2024 | 110.50 | 111.00 | 107.99 | 110.04 | 110.04 | 0.46% | 428,583 |
| May 24, 2024 | 107.61 | 110.59 | 107.02 | 109.54 | 109.54 | 2.28% | 329,534 |
| May 23, 2024 | 108.91 | 108.91 | 106.34 | 107.10 | 107.10 | -0.64% | 357,416 |
| May 22, 2024 | 107.12 | 109.86 | 107.12 | 107.79 | 107.79 | 0.70% | 334,335 |
| May 21, 2024 | 107.10 | 108.06 | 106.53 | 107.04 | 107.04 | -2.37% | 347,440 |
| May 20, 2024 | 109.07 | 109.89 | 108.27 | 109.64 | 109.64 | 0.54% | 234,444 |
| May 17, 2024 | 108.87 | 109.60 | 108.38 | 109.05 | 109.05 | 0.40% | 178,763 |
| May 16, 2024 | 108.20 | 109.19 | 108.19 | 108.62 | 108.62 | -0.22% | 226,368 |
| May 15, 2024 | 108.84 | 109.31 | 107.27 | 108.86 | 108.86 | 1.48% | 303,615 |
| May 14, 2024 | 107.70 | 108.25 | 106.30 | 107.27 | 107.27 | 0.83% | 357,423 |
| May 13, 2024 | 108.18 | 108.18 | 106.21 | 106.39 | 106.39 | -0.87% | 340,214 |
| May 10, 2024 | 108.54 | 109.26 | 106.93 | 107.32 | 107.32 | -1.12% | 374,044 |
| May 9, 2024 | 109.57 | 109.74 | 108.02 | 108.54 | 108.54 | -0.48% | 486,561 |
| May 8, 2024 | 107.54 | 109.97 | 106.33 | 109.06 | 109.06 | 0.75% | 463,600 |
| May 7, 2024 | 108.08 | 109.72 | 107.70 | 108.25 | 108.25 | 0.82% | 546,409 |
| May 6, 2024 | 107.43 | 108.60 | 106.25 | 107.37 | 107.37 | 0.34% | 730,687 |
| May 3, 2024 | 102.55 | 107.11 | 100.17 | 107.01 | 107.01 | 7.20% | 1,235,838 |