Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	81.77	82.97	81.43	81.87	81.87	0.90%	653,903
May 7, 2026	82.97	84.26	80.81	81.14	81.14	-2.21%	780,934
May 6, 2026	86.47	86.93	82.78	82.97	82.97	-1.72%	645,511
May 5, 2026	85.08	85.22	83.19	84.42	84.42	0.24%	395,749
May 4, 2026	85.28	86.80	84.07	84.22	84.22	-1.38%	797,737
May 1, 2026	84.95	85.94	83.62	85.40	85.40	1.91%	557,624
Apr 30, 2026	83.90	86.05	81.90	83.80	83.80	1.34%	1,133,964
Apr 29, 2026	85.77	86.02	81.70	82.69	82.69	-4.95%	1,507,641
Apr 28, 2026	86.25	87.58	78.53	87.00	87.00	0.09%	3,078,471
Apr 27, 2026	89.03	89.66	85.00	86.92	86.92	-1.84%	1,976,162
Apr 24, 2026	88.60	89.14	87.42	88.55	88.55	-0.01%	609,413
Apr 23, 2026	89.84	90.25	87.55	88.56	88.56	-1.25%	883,345
Apr 22, 2026	95.44	95.44	88.06	89.68	89.68	-4.76%	1,513,410
Apr 21, 2026	96.03	96.39	91.68	94.16	94.16	-3.55%	1,395,684
Apr 20, 2026	97.45	98.59	95.11	97.63	97.63	-0.81%	748,781
Apr 17, 2026	98.55	100.49	98.15	98.43	98.43	1.47%	810,121
Apr 16, 2026	97.29	98.00	96.16	97.00	97.00	-0.56%	567,325
Apr 15, 2026	95.46	98.33	95.46	97.55	97.55	1.23%	574,456
Apr 14, 2026	95.26	97.30	95.25	96.36	96.36	2.00%	559,432
Apr 13, 2026	93.92	94.89	92.62	94.47	94.47	0.30%	623,236
Apr 10, 2026	95.54	95.55	93.74	94.19	94.19	-0.96%	337,519
Apr 9, 2026	92.53	95.36	92.08	95.10	95.10	2.27%	650,006
Apr 8, 2026	93.79	95.88	92.51	92.99	92.99	3.35%	843,182
Apr 7, 2026	90.47	92.12	89.01	89.98	89.98	-1.25%	505,031
Apr 6, 2026	88.90	91.46	88.38	91.12	91.12	2.74%	517,079
Apr 2, 2026	88.88	90.44	87.13	88.69	88.69	-1.91%	491,773
Apr 1, 2026	89.65	92.19	89.65	90.42	90.42	0.88%	578,248
Mar 31, 2026	85.62	89.99	84.50	89.63	89.63	6.86%	996,554
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