Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
112.44
+3.86 (3.55%)
At close: May 12, 2025, 4:00 PM
112.44
0.00 (0.00%)
After-hours: May 12, 2025, 4:39 PM EDT
Itron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 112.02 | 112.65 | 109.48 | 112.44 | 112.44 | 3.55% | 598,452 |
| May 9, 2025 | 108.62 | 109.02 | 107.45 | 108.58 | 108.58 | 0.66% | 307,833 |
| May 8, 2025 | 107.02 | 109.08 | 106.08 | 107.87 | 107.87 | 1.47% | 687,304 |
| May 7, 2025 | 107.26 | 107.62 | 105.36 | 106.31 | 106.31 | -0.35% | 527,782 |
| May 6, 2025 | 106.91 | 109.27 | 106.53 | 106.68 | 106.68 | -0.81% | 427,443 |
| May 5, 2025 | 107.30 | 109.33 | 107.30 | 107.55 | 107.55 | -0.63% | 573,249 |
| May 2, 2025 | 110.13 | 112.67 | 107.77 | 108.23 | 108.23 | 0.17% | 767,961 |
| May 1, 2025 | 108.21 | 110.64 | 104.98 | 108.05 | 108.05 | -2.91% | 796,988 |
| Apr 30, 2025 | 109.09 | 111.72 | 107.92 | 111.29 | 111.29 | 0.37% | 755,907 |
| Apr 29, 2025 | 109.04 | 111.16 | 108.84 | 110.88 | 110.88 | 1.63% | 417,418 |
| Apr 28, 2025 | 109.96 | 110.61 | 107.46 | 109.10 | 109.10 | -1.19% | 489,880 |
| Apr 25, 2025 | 108.89 | 110.52 | 108.28 | 110.41 | 110.41 | 1.15% | 485,511 |
| Apr 24, 2025 | 105.51 | 109.33 | 105.00 | 109.16 | 109.16 | 3.55% | 558,063 |
| Apr 23, 2025 | 106.68 | 107.85 | 105.07 | 105.42 | 105.42 | 1.26% | 472,953 |
| Apr 22, 2025 | 102.91 | 105.39 | 102.71 | 104.11 | 104.11 | 2.59% | 770,006 |
| Apr 21, 2025 | 102.02 | 102.64 | 100.21 | 101.48 | 101.48 | -1.72% | 353,007 |
| Apr 17, 2025 | 101.56 | 103.56 | 101.37 | 103.26 | 103.26 | 1.58% | 507,290 |
| Apr 16, 2025 | 101.59 | 101.97 | 99.74 | 101.65 | 101.65 | -0.42% | 456,644 |
| Apr 15, 2025 | 101.58 | 103.70 | 101.02 | 102.08 | 102.08 | 0.69% | 490,098 |
| Apr 14, 2025 | 102.94 | 103.12 | 99.88 | 101.38 | 101.38 | 0.38% | 618,102 |
| Apr 11, 2025 | 97.58 | 102.37 | 96.52 | 101.00 | 101.00 | 3.89% | 823,487 |
| Apr 10, 2025 | 97.06 | 98.21 | 93.67 | 97.22 | 97.22 | -2.32% | 527,318 |
| Apr 9, 2025 | 92.55 | 100.62 | 90.11 | 99.53 | 99.53 | 8.14% | 956,275 |
| Apr 8, 2025 | 99.40 | 99.40 | 91.00 | 92.04 | 92.04 | -2.48% | 1,059,706 |
| Apr 7, 2025 | 91.58 | 99.91 | 90.35 | 94.38 | 94.38 | -0.43% | 890,333 |
| Apr 4, 2025 | 95.79 | 97.42 | 92.88 | 94.79 | 94.79 | -6.00% | 905,086 |
| Apr 3, 2025 | 102.50 | 104.22 | 99.30 | 100.84 | 100.84 | -6.07% | 685,462 |
| Apr 2, 2025 | 104.77 | 107.73 | 104.23 | 107.36 | 107.36 | 1.36% | 400,889 |
| Apr 1, 2025 | 104.57 | 106.24 | 103.50 | 105.92 | 105.92 | 1.11% | 424,828 |
| Mar 31, 2025 | 103.13 | 105.05 | 101.18 | 104.76 | 104.76 | 0.91% | 582,136 |
| Mar 28, 2025 | 105.65 | 105.73 | 103.04 | 103.82 | 103.82 | -1.35% | 429,737 |
| Mar 27, 2025 | 107.02 | 107.19 | 105.06 | 105.24 | 105.24 | -1.97% | 276,552 |
| Mar 26, 2025 | 108.91 | 108.91 | 106.42 | 107.36 | 107.36 | -0.80% | 420,301 |
| Mar 25, 2025 | 107.84 | 108.73 | 107.12 | 108.23 | 108.23 | -0.30% | 344,561 |
| Mar 24, 2025 | 107.73 | 109.07 | 107.37 | 108.56 | 108.56 | 2.65% | 467,713 |
| Mar 21, 2025 | 105.68 | 106.38 | 104.76 | 105.76 | 105.76 | -0.96% | 858,206 |
| Mar 20, 2025 | 108.74 | 109.06 | 106.73 | 106.79 | 106.79 | -1.24% | 559,487 |
| Mar 19, 2025 | 105.46 | 108.88 | 105.38 | 108.13 | 108.13 | 2.50% | 586,263 |
| Mar 18, 2025 | 105.92 | 106.63 | 105.40 | 105.49 | 105.49 | -0.99% | 497,676 |
| Mar 17, 2025 | 103.75 | 107.67 | 103.75 | 106.55 | 106.55 | 1.89% | 554,576 |
| Mar 14, 2025 | 104.50 | 106.48 | 103.89 | 104.57 | 104.57 | 0.64% | 642,848 |
| Mar 13, 2025 | 103.01 | 104.14 | 102.12 | 103.91 | 103.91 | 0.76% | 464,515 |
| Mar 12, 2025 | 103.68 | 104.36 | 102.58 | 103.13 | 103.13 | -0.17% | 433,628 |
| Mar 11, 2025 | 103.96 | 104.60 | 102.34 | 103.31 | 103.31 | -0.40% | 337,074 |
| Mar 10, 2025 | 104.78 | 105.27 | 102.65 | 103.72 | 103.72 | -1.98% | 566,786 |
| Mar 7, 2025 | 105.39 | 106.39 | 102.89 | 105.82 | 105.82 | -0.35% | 531,125 |
| Mar 6, 2025 | 105.64 | 106.99 | 104.45 | 106.19 | 106.19 | -0.74% | 497,592 |
| Mar 5, 2025 | 106.00 | 107.68 | 105.22 | 106.98 | 106.98 | 1.14% | 574,829 |
| Mar 4, 2025 | 103.52 | 106.90 | 102.63 | 105.77 | 105.77 | -0.70% | 745,171 |
| Mar 3, 2025 | 108.67 | 109.57 | 105.92 | 106.52 | 106.52 | -2.18% | 895,831 |