Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	95.67	96.58	94.44	94.65	94.65	-1.99%	480,306
Sep 8, 2026	96.54	97.64	95.70	96.57	96.57	-0.45%	500,786
Sep 4, 2026	95.07	97.01	93.81	97.01	97.01	1.53%	618,945
Sep 3, 2026	97.36	99.04	95.47	95.55	95.55	-0.59%	482,861
Sep 2, 2026	95.10	96.98	95.07	96.12	96.12	1.07%	271,573
Sep 1, 2026	96.20	96.21	94.47	95.10	95.10	-1.97%	381,990
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
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