Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	98.01	99.28	97.11	98.43	98.43	-0.43%	307,737
Aug 19, 2026	97.40	100.61	97.31	98.86	98.86	2.79%	861,155
Aug 18, 2026	99.92	100.43	96.13	96.18	96.18	-4.40%	754,339
Aug 17, 2026	101.50	101.52	99.40	100.61	100.61	-0.94%	521,796
Aug 14, 2026	102.82	102.92	101.25	101.56	101.56	-1.13%	441,338
Aug 13, 2026	102.76	103.03	100.57	102.72	102.72	0.11%	995,952
Aug 12, 2026	103.77	104.09	101.56	102.61	102.61	-0.70%	378,549
Aug 11, 2026	102.63	104.66	102.17	103.33	103.33	0.68%	322,582
Aug 10, 2026	103.09	103.75	102.19	102.63	102.63	-1.08%	432,337
Aug 7, 2026	102.82	104.06	102.48	103.75	103.75	0.90%	371,122
Aug 6, 2026	104.89	106.13	102.29	102.82	102.82	-2.60%	571,400
Aug 5, 2026	106.57	107.00	103.55	105.57	105.57	-0.68%	816,418
Aug 4, 2026	101.71	106.78	100.52	106.29	106.29	5.29%	1,264,173
Aug 3, 2026	100.23	102.04	100.08	100.95	100.95	1.29%	914,721
Jul 31, 2026	99.17	100.07	97.56	99.66	99.66	0.82%	800,106
Jul 30, 2026	102.14	102.59	97.03	98.85	98.85	-3.40%	1,519,403
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
Jul 20, 2026	86.48	86.94	83.67	84.37	84.37	-1.88%	663,815
Jul 17, 2026	85.00	86.51	84.65	85.99	85.99	0.10%	486,953
Jul 16, 2026	83.50	86.00	83.50	85.90	85.90	2.27%	442,557
Jul 15, 2026	83.68	84.93	82.85	83.99	83.99	0.64%	380,973
Jul 14, 2026	84.00	84.32	83.15	83.46	83.46	0.08%	298,432
Jul 13, 2026	85.00	85.62	82.97	83.39	83.39	-2.01%	530,584
Jul 10, 2026	85.24	85.95	84.47	85.10	85.10	0.13%	291,756
Jul 9, 2026	84.05	85.69	83.78	84.99	84.99	1.12%	317,861
Jul 8, 2026	83.46	84.23	82.50	84.05	84.05	-0.46%	573,835
Jul 7, 2026	86.55	86.73	83.30	84.44	84.44	-2.65%	444,348
Jul 6, 2026	85.20	88.66	84.45	86.74	86.74	1.92%	636,551
Jul 2, 2026	84.58	86.73	83.90	85.11	85.11	0.73%	691,178
Jul 1, 2026	86.55	88.62	84.45	84.49	84.49	-2.36%	897,923
Jun 30, 2026	83.89	86.72	83.51	86.53	86.53	3.36%	430,508
Jun 29, 2026	83.92	85.97	82.88	83.72	83.72	-0.18%	663,825
Jun 26, 2026	82.03	84.41	82.03	83.87	83.87	1.11%	1,841,767
Jun 25, 2026	82.07	83.39	81.65	82.95	82.95	1.64%	925,520
Jun 24, 2026	81.10	83.54	81.10	81.61	81.61	0.63%	434,817
Jun 23, 2026	80.94	81.99	80.40	81.10	81.10	-0.81%	480,068
Jun 22, 2026	80.68	81.91	80.20	81.76	81.76	1.18%	542,242
Jun 18, 2026	80.42	81.25	79.47	80.81	80.81	1.96%	1,292,190
Jun 17, 2026	81.32	81.50	78.93	79.26	79.26	-2.27%	786,072
Jun 16, 2026	81.38	81.97	80.98	81.10	81.10	0.48%	561,882
Jun 15, 2026	81.69	82.64	80.15	80.71	80.71	0.19%	467,723
Jun 12, 2026	81.02	81.92	80.04	80.56	80.56	-0.20%	479,423
Jun 11, 2026	79.97	81.02	78.80	80.72	80.72	1.31%	517,668
Jun 10, 2026	81.75	82.22	78.50	79.68	79.68	-3.23%	489,381