Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	88.16	89.29	86.82	87.39	87.39	-1.24%	432,506
Sep 28, 2026	89.37	89.65	87.58	88.49	88.49	-1.40%	486,692
Sep 25, 2026	91.50	93.86	89.43	89.75	89.75	-1.93%	497,719
Sep 24, 2026	90.87	91.85	89.18	91.52	91.52	0.22%	677,236
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
Aug 28, 2026	99.27	99.94	96.82	97.53	97.53	-1.75%	302,773
Aug 27, 2026	98.98	99.98	98.38	99.27	99.27	0.41%	326,573
Aug 26, 2026	98.70	100.21	98.14	98.86	98.86	0.13%	378,120
Aug 25, 2026	99.99	99.99	97.07	98.73	98.73	0.04%	594,865
Aug 24, 2026	99.96	100.77	98.35	98.69	98.69	-1.34%	376,280
Aug 21, 2026	98.87	100.33	97.95	100.03	100.03	1.63%	547,567
Aug 20, 2026	98.01	99.28	97.11	98.43	98.43	-0.43%	310,123
Aug 19, 2026	97.40	100.61	97.31	98.86	98.86	2.79%	861,628
Aug 18, 2026	99.92	100.43	96.13	96.18	96.18	-4.40%	754,631
Aug 17, 2026	101.50	101.52	99.40	100.61	100.61	-0.94%	522,035
Aug 14, 2026	102.82	102.92	101.25	101.56	101.56	-1.13%	441,465
Aug 13, 2026	102.76	103.03	100.57	102.72	102.72	0.11%	1,210,785
Aug 12, 2026	103.77	104.09	101.56	102.61	102.61	-0.70%	394,475
Aug 11, 2026	102.63	104.66	102.17	103.33	103.33	0.68%	463,894
Aug 10, 2026	103.09	103.75	102.19	102.63	102.63	-1.08%	432,400
Aug 7, 2026	102.82	104.06	102.48	103.75	103.75	0.90%	371,225
Aug 6, 2026	104.89	106.13	102.29	102.82	102.82	-2.60%	571,411
Aug 5, 2026	106.57	107.00	103.55	105.57	105.57	-0.68%	816,425
Aug 4, 2026	101.71	106.78	100.52	106.29	106.29	5.29%	1,346,337
Aug 3, 2026	100.23	102.04	100.08	100.95	100.95	1.29%	915,366
Jul 31, 2026	99.17	100.07	97.56	99.66	99.66	0.82%	800,208
Jul 30, 2026	102.14	102.59	97.03	98.85	98.85	-3.40%	1,519,504
Jul 29, 2026	106.23	106.28	99.70	102.33	102.33	-4.38%	2,704,423
Jul 28, 2026	91.75	108.20	91.20	107.02	107.02	26.23%	6,632,258
Jul 27, 2026	84.50	84.93	81.13	84.78	84.78	0.66%	2,326,704
Jul 24, 2026	84.38	85.62	83.59	84.22	84.22	0.35%	555,875
Jul 23, 2026	83.04	84.50	81.64	83.93	83.93	0.87%	476,798
Jul 22, 2026	83.81	84.99	82.74	83.21	83.21	-1.11%	736,163
Jul 21, 2026	84.74	86.10	84.06	84.14	84.14	-0.27%	416,583