Skip to main content
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
97.87
-1.29 (-1.30%)
At close: Dec 5, 2025, 4:00 PM EST
98.55
+0.68 (0.69%)
After-hours: Dec 5, 2025, 7:56 PM EST

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202599.15100.2097.4597.8797.87-1.30%457,625
Dec 4, 202598.3499.8997.5099.1699.160.83%575,207
Dec 3, 202596.7698.4496.3598.3498.341.75%412,960
Dec 2, 202598.2198.2196.4696.6596.65-0.72%394,202
Dec 1, 202598.3698.9697.0997.3597.35-1.71%589,255
Nov 28, 202599.0199.3598.4099.0499.040.49%214,691
Nov 26, 202597.1999.2796.8298.5698.561.63%637,529
Nov 25, 202597.5199.0796.8296.9896.980.22%1,110,127
Nov 24, 202595.8398.8495.7696.7796.771.13%715,644
Nov 21, 202593.9597.1993.4195.6995.691.57%870,362
Nov 20, 202596.7797.4993.6594.2194.21-0.98%1,207,289
Nov 19, 202596.1697.4394.4395.1495.14-1.17%491,110
Nov 18, 202597.2898.8896.0096.2796.27-0.97%1,032,635
Nov 17, 202598.87100.4496.8497.2197.21-1.27%705,214
Nov 14, 202598.3599.9097.5698.4698.46-1.02%1,291,325
Nov 13, 2025103.93104.4898.9299.4799.47-5.16%1,034,002
Nov 12, 2025103.23105.23102.55104.88104.881.39%705,772
Nov 11, 2025102.28104.14100.76103.44103.442.51%736,953
Nov 10, 2025105.32105.99100.30100.91100.91-4.16%1,111,293
Nov 7, 2025105.00105.99101.80105.29105.29-0.66%747,506
Nov 6, 2025107.10108.04105.52105.99105.99-1.08%706,409
Nov 5, 2025106.79107.70104.49107.15107.150.55%1,042,338
Nov 4, 2025104.50108.06104.39106.56106.56-0.23%2,166,045
Nov 3, 2025101.68107.4099.73106.81106.816.46%2,700,480
Oct 31, 2025111.70112.0099.50100.33100.33-7.95%4,244,596
Oct 30, 2025136.20142.00107.29108.99108.99-21.12%6,207,877
Oct 29, 2025134.62139.07133.93138.18138.183.16%1,362,866
Oct 28, 2025135.50136.27133.36133.95133.95-1.59%859,555
Oct 27, 2025136.86137.46134.54136.11136.110.13%627,409
Oct 24, 2025136.20137.91135.03135.94135.941.44%508,659
Oct 23, 2025133.02135.56133.02134.01134.011.19%1,522,282
Oct 22, 2025133.68133.97131.38132.44132.44-0.91%520,593
Oct 21, 2025134.27134.80132.15133.66133.66-0.28%491,270
Oct 20, 2025132.49135.44132.49134.03134.032.06%414,531
Oct 17, 2025133.09133.73131.14131.33131.33-2.18%684,528
Oct 16, 2025134.77136.10132.98134.25134.250.40%617,757
Oct 15, 2025131.67133.78131.07133.72133.722.63%868,962
Oct 14, 2025126.50130.64126.24130.29130.291.57%633,899
Oct 13, 2025124.52129.00124.30128.28128.284.98%757,550
Oct 10, 2025126.91127.21122.13122.20122.20-3.48%562,126
Oct 9, 2025127.94128.38125.61126.61126.61-0.71%549,245
Oct 8, 2025126.54127.84126.30127.52127.520.77%379,567
Oct 7, 2025127.90129.99124.86126.54126.540.48%636,617
Oct 6, 2025126.54127.96125.63125.94125.940.40%446,141
Oct 3, 2025123.68126.02123.40125.44125.441.50%482,297
Oct 2, 2025122.50124.44121.79123.59123.590.96%450,108
Oct 1, 2025124.37124.44121.33122.42122.42-1.72%500,857
Sep 30, 2025124.78125.51123.99124.56124.560.32%511,249
Sep 29, 2025124.53125.23123.80124.16124.160.15%633,363
Sep 26, 2025122.62124.13121.41123.97123.971.03%524,862