Skip to main content
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
132.46
-0.32 (-0.24%)
At close: Jun 27, 2025, 4:00 PM
131.41
-1.05 (-0.79%)
After-hours: Jun 27, 2025, 7:12 PM EDT

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025133.04134.52130.94132.46132.46-0.24%1,103,202
Jun 26, 2025131.93132.89131.45132.78132.781.17%432,111
Jun 25, 2025130.50132.48130.10131.25131.250.57%362,725
Jun 24, 2025130.81131.48129.95130.50130.50-0.24%651,547
Jun 23, 2025127.47131.03126.19130.81130.812.36%852,664
Jun 20, 2025127.03129.83126.18127.80127.801.67%1,053,317
Jun 18, 2025124.09126.05123.80125.70125.701.01%486,044
Jun 17, 2025124.04124.86123.71124.44124.44-0.48%516,361
Jun 16, 2025123.27125.40122.64125.04125.042.53%508,053
Jun 13, 2025121.42123.66121.37121.96121.96-0.76%558,064
Jun 12, 2025121.67123.70121.00122.89122.890.21%236,496
Jun 11, 2025124.04124.06122.35122.63122.63-0.56%707,239
Jun 10, 2025121.77124.16121.22123.32123.321.43%600,859
Jun 9, 2025121.19122.05120.65121.58121.580.85%517,520
Jun 6, 2025120.22121.00119.46120.56120.560.88%413,253
Jun 5, 2025119.41120.63118.83119.51119.51-0.06%576,052
Jun 4, 2025119.32120.58119.20119.58119.580.07%552,623
Jun 3, 2025116.73119.79116.05119.50119.502.61%528,096
Jun 2, 2025115.41118.71115.37116.46116.460.74%758,255
May 30, 2025113.61116.59112.83115.60115.601.66%649,684
May 29, 2025114.22114.22112.98113.71113.710.38%351,913
May 28, 2025115.69116.03113.13113.28113.28-1.92%364,057
May 27, 2025114.06115.92113.33115.50115.502.55%820,153
May 23, 2025110.54113.01110.54112.63112.630.32%363,493
May 22, 2025114.17114.17112.01112.27112.27-2.20%452,018
May 21, 2025113.96115.09113.53114.80114.80-0.11%477,496
May 20, 2025113.44115.52113.29114.93114.930.82%666,237
May 19, 2025113.11114.18113.05113.99113.99-0.72%306,659
May 16, 2025114.14115.05113.62114.82114.820.54%301,791
May 15, 2025113.82115.24113.34114.20114.200.40%313,141
May 14, 2025114.71115.22113.42113.75113.75-1.17%471,331
May 13, 2025112.21115.64112.21115.10115.102.37%678,404
May 12, 2025112.02112.65109.48112.44112.443.55%598,748
May 9, 2025108.62109.02107.45108.58108.580.66%307,833
May 8, 2025107.02109.08106.08107.87107.871.47%687,304
May 7, 2025107.26107.62105.36106.31106.31-0.35%527,782
May 6, 2025106.91109.27106.53106.68106.68-0.81%427,443
May 5, 2025107.30109.33107.30107.55107.55-0.63%573,249
May 2, 2025110.13112.67107.77108.23108.230.17%767,961
May 1, 2025108.21110.64104.98108.05108.05-2.91%796,988
Apr 30, 2025109.09111.72107.92111.29111.290.37%755,907
Apr 29, 2025109.04111.16108.84110.88110.881.63%417,418
Apr 28, 2025109.96110.61107.46109.10109.10-1.19%489,880
Apr 25, 2025108.89110.52108.28110.41110.411.15%485,511
Apr 24, 2025105.51109.33105.00109.16109.163.55%558,063
Apr 23, 2025106.68107.85105.07105.42105.421.26%472,953
Apr 22, 2025102.91105.39102.71104.11104.112.59%770,006
Apr 21, 2025102.02102.64100.21101.48101.48-1.72%353,007
Apr 17, 2025101.56103.56101.37103.26103.261.58%507,290
Apr 16, 2025101.59101.9799.74101.65101.65-0.42%456,644