Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	83.59	84.17	81.92	82.48	82.48	-1.33%	756,692
May 28, 2026	85.17	86.77	83.37	83.59	83.59	-2.00%	669,032
May 27, 2026	84.50	85.98	83.95	85.30	85.30	1.02%	521,561
May 26, 2026	84.11	85.31	83.17	84.44	84.44	1.71%	579,800
May 22, 2026	82.32	83.08	82.00	83.02	83.02	1.43%	598,236
May 21, 2026	80.88	82.71	80.37	81.85	81.85	0.61%	655,455
May 20, 2026	78.34	81.79	77.85	81.35	81.35	4.27%	846,484
May 19, 2026	80.50	80.93	77.77	78.02	78.02	-3.44%	756,341
May 18, 2026	80.67	81.13	79.09	80.80	80.80	1.97%	778,354
May 15, 2026	80.84	81.50	79.20	79.24	79.24	-2.81%	708,440
May 14, 2026	82.94	83.47	80.89	81.53	81.53	-0.84%	750,358
May 13, 2026	81.57	82.71	80.50	82.22	82.22	1.18%	612,455
May 12, 2026	81.83	82.57	80.28	81.26	81.26	-0.55%	741,250
May 11, 2026	81.25	82.49	81.10	81.71	81.71	-0.20%	763,582
May 8, 2026	81.77	82.97	81.43	81.87	81.87	0.90%	654,806
May 7, 2026	82.97	84.26	80.81	81.14	81.14	-2.21%	781,378
May 6, 2026	86.47	86.93	82.78	82.97	82.97	-1.72%	821,794
May 5, 2026	85.08	85.22	83.19	84.42	84.42	0.24%	395,931
May 4, 2026	85.28	86.80	84.07	84.22	84.22	-1.38%	797,773
May 1, 2026	84.95	85.94	83.62	85.40	85.40	1.91%	577,309
Apr 30, 2026	83.90	86.05	81.90	83.80	83.80	1.34%	1,134,296
Apr 29, 2026	85.77	86.02	81.70	82.69	82.69	-4.95%	1,507,891
Apr 28, 2026	86.25	87.58	78.53	87.00	87.00	0.09%	3,255,187
Apr 27, 2026	89.03	89.66	85.00	86.92	86.92	-1.84%	1,979,158
Apr 24, 2026	88.60	89.14	87.42	88.55	88.55	-0.01%	647,847
Apr 23, 2026	89.84	90.25	87.55	88.56	88.56	-1.25%	883,837
Apr 22, 2026	95.44	95.44	88.06	89.68	89.68	-4.76%	1,553,069
Apr 21, 2026	96.03	96.39	91.68	94.16	94.16	-3.55%	1,395,818
Apr 20, 2026	97.45	98.59	95.11	97.63	97.63	-0.81%	750,277
Apr 17, 2026	98.55	100.49	98.15	98.43	98.43	1.47%	810,594
Apr 16, 2026	97.29	98.00	96.16	97.00	97.00	-0.56%	567,493
Apr 15, 2026	95.46	98.33	95.46	97.55	97.55	1.23%	574,463
Apr 14, 2026	95.26	97.30	95.25	96.36	96.36	2.00%	559,862
Apr 13, 2026	93.92	94.89	92.62	94.47	94.47	0.30%	623,255
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%	650,681
Apr 8, 2026	93.79	95.88	92.51	92.99	92.99	3.35%	843,247
Apr 7, 2026	90.47	92.12	89.01	89.98	89.98	-1.25%	506,161
Apr 6, 2026	88.90	91.46	88.38	91.12	91.12	2.74%	517,085
Apr 2, 2026	88.88	90.44	87.13	88.69	88.69	-1.91%	491,792
Apr 1, 2026	89.65	92.19	89.65	90.42	90.42	0.88%	578,362
Mar 31, 2026	85.62	89.99	84.50	89.63	89.63	6.86%	1,003,485
Mar 30, 2026	86.84	87.71	83.51	83.88	83.88	-2.01%	844,074
Mar 27, 2026	87.78	88.92	85.12	85.60	85.60	-3.11%	896,853
Mar 26, 2026	93.18	93.38	88.15	88.35	88.35	-5.55%	841,895
Mar 25, 2026	93.55	94.41	92.21	93.54	93.54	0.92%	529,795
Mar 24, 2026	92.32	95.18	90.50	92.69	92.69	-0.76%	1,414,877
Mar 23, 2026	92.85	94.74	91.74	93.40	93.40	2.32%	1,797,215
Mar 20, 2026	94.15	94.16	90.20	91.28	91.28	-1.52%	2,802,201
Mar 19, 2026	91.73	93.97	90.62	92.69	92.69	0.98%	923,460