Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	82.00	83.56	80.31	82.34	82.34	0.66%	642,709
Jun 8, 2026	80.43	82.70	80.12	81.80	81.80	2.16%	616,093
Jun 5, 2026	80.73	82.40	78.79	80.07	80.07	-1.21%	883,350
Jun 4, 2026	82.49	82.60	80.39	81.05	81.05	-1.30%	622,014
Jun 3, 2026	83.40	83.40	81.72	82.12	82.12	-2.16%	531,655
Jun 2, 2026	84.79	85.04	82.50	83.94	83.94	-1.01%	520,613
Jun 1, 2026	82.20	85.34	81.81	84.79	84.79	2.80%	619,048
May 29, 2026	83.59	84.17	81.92	82.48	82.48	-1.33%	759,638
May 28, 2026	85.17	86.77	83.37	83.59	83.59	-2.00%	670,493
May 27, 2026	84.50	85.98	83.95	85.30	85.30	1.02%	521,980
May 26, 2026	84.11	85.31	83.17	84.44	84.44	1.71%	649,192
May 22, 2026	82.32	83.08	82.00	83.02	83.02	1.43%	598,244
May 21, 2026	80.88	82.71	80.37	81.85	81.85	0.61%	655,524
May 20, 2026	78.34	81.79	77.85	81.35	81.35	4.27%	846,611
May 19, 2026	80.50	80.93	77.77	78.02	78.02	-3.44%	756,508