Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	99.50	101.49	98.90	101.47	101.47	3.08%	148,211
Nov 6, 2026	99.07	99.58	97.11	98.44	98.44	-1.03%	502,753
Nov 5, 2026	101.44	102.00	96.50	99.46	99.46	-2.11%	870,836
Nov 4, 2026	100.67	103.25	99.61	101.60	101.60	3.44%	712,983
Nov 3, 2026	100.00	100.00	96.63	98.22	98.22	-1.55%	1,104,022
Nov 2, 2026	97.20	100.65	96.78	99.77	99.77	4.12%	922,872
Oct 30, 2026	94.10	96.26	93.74	95.82	95.82	1.19%	713,437
Oct 29, 2026	93.00	94.75	91.70	94.69	94.69	2.27%	858,962
Oct 28, 2026	93.13	94.24	90.79	92.59	92.59	-2.07%	968,091
Oct 27, 2026	87.63	95.00	85.26	94.55	94.55	7.77%	1,338,558
Oct 26, 2026	87.65	88.47	85.07	87.73	87.73	0.09%	1,126,615
Oct 23, 2026	87.29	88.47	85.93	87.65	87.65	-0.59%	640,408
Oct 22, 2026	84.15	88.33	83.91	88.17	88.17	3.72%	952,685
Oct 21, 2026	84.74	85.29	83.52	85.01	85.01	0.46%	923,728
Oct 20, 2026	81.75	85.18	81.37	84.62	84.62	3.02%	733,389
Oct 19, 2026	83.58	84.99	81.16	82.14	82.14	-1.08%	599,849
Oct 16, 2026	84.75	85.24	82.61	83.04	83.04	-2.04%	603,486
Oct 15, 2026	84.40	84.98	83.09	84.77	84.77	0.41%	619,103
Oct 14, 2026	85.40	85.83	83.05	84.42	84.42	-2.54%	527,707
Oct 13, 2026	85.46	86.79	85.18	86.62	86.62	1.23%	512,978
Oct 12, 2026	85.52	86.19	84.97	85.57	85.57	-0.01%	354,842
Oct 9, 2026	84.25	85.71	83.17	85.58	85.58	1.60%	438,739
Oct 8, 2026	84.95	85.24	83.25	84.23	84.23	-1.58%	393,752
Oct 7, 2026	87.56	88.02	84.75	85.58	85.58	-3.18%	575,568
Oct 6, 2026	88.28	88.92	87.41	88.39	88.39	0.68%	689,952
Oct 5, 2026	86.54	88.69	85.90	87.79	87.79	1.48%	940,369
Oct 2, 2026	87.47	87.86	85.79	86.51	86.51	0.31%	574,318
Oct 1, 2026	86.76	88.66	85.82	86.24	86.24	-0.12%	792,246
Sep 30, 2026	87.83	89.00	86.30	86.34	86.34	-1.20%	777,003
Sep 29, 2026	88.16	89.29	86.82	87.39	87.39	-1.24%	443,535
Sep 28, 2026	89.37	89.65	87.58	88.49	88.49	-1.40%	486,807
Sep 25, 2026	91.50	93.86	89.43	89.75	89.75	-1.93%	497,734
Sep 24, 2026	90.87	91.85	89.18	91.52	91.52	0.22%	677,332
Sep 23, 2026	93.00	93.13	91.08	91.32	91.32	-2.15%	428,181
Sep 22, 2026	94.10	94.10	91.87	93.33	93.33	0.97%	675,900
Sep 21, 2026	91.20	92.88	90.33	92.43	92.43	2.20%	942,915
Sep 18, 2026	91.83	91.86	89.93	90.44	90.44	-1.03%	1,773,216
Sep 17, 2026	93.59	93.59	91.00	91.38	91.38	-0.82%	343,443
Sep 16, 2026	92.60	94.16	91.29	92.14	92.14	-0.17%	431,408
Sep 15, 2026	91.94	92.56	90.94	92.30	92.30	0.45%	588,800
Sep 14, 2026	92.19	93.27	91.55	91.89	91.89	-1.77%	474,646
Sep 11, 2026	94.43	94.75	93.34	93.55	93.55	-	361,367
Sep 10, 2026	93.46	94.32	92.68	93.55	93.55	-1.16%	422,942
Sep 9, 2026	95.67	96.58	94.44	94.65	94.65	-1.99%	480,311
Sep 8, 2026	96.54	97.64	95.70	96.57	96.57	-0.45%	501,174
Sep 4, 2026	95.07	97.01	93.81	97.01	97.01	1.53%	619,015
Sep 3, 2026	97.36	99.04	95.47	95.55	95.55	-0.59%	482,863
Sep 2, 2026	95.10	96.98	95.07	96.12	96.12	1.07%	271,627
Sep 1, 2026	96.20	96.21	94.47	95.10	95.10	-1.97%	381,993
Aug 31, 2026	97.33	98.50	96.18	97.01	97.01	-0.53%	491,015