Itron, Inc. ITRI
NASDAQ · United States · Electronic Technology
$86.34-1.05 (-1.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.34 | -1.20% | $87.83 | $89.00 | $86.30 | 761.40K |
| 2026-09-29 | $87.39 | -1.24% | $88.16 | $89.29 | $86.82 | 443.50K |
| 2026-09-28 | $88.49 | -1.40% | $89.37 | $89.65 | $87.58 | 486.70K |
| 2026-09-25 | $89.75 | -1.93% | $91.50 | $93.86 | $89.43 | 497.70K |
| 2026-09-24 | $91.52 | +0.22% | $90.87 | $91.85 | $89.18 | 677.20K |
| 2026-09-23 | $91.32 | -2.15% | $93.00 | $93.13 | $91.08 | 428.20K |
| 2026-09-22 | $93.33 | +0.97% | $94.10 | $94.10 | $91.87 | 675.50K |
| 2026-09-21 | $92.43 | +2.20% | $91.20 | $92.88 | $90.33 | 942.90K |
| 2026-09-18 | $90.44 | -1.03% | $91.83 | $91.86 | $89.93 | 1.77M |
| 2026-09-17 | $91.38 | -0.82% | $93.59 | $93.59 | $91.00 | 343.40K |
| 2026-09-16 | $92.14 | -0.17% | $92.60 | $94.16 | $91.29 | 431.30K |
| 2026-09-15 | $92.30 | +0.45% | $91.94 | $92.56 | $90.94 | 588.80K |
| 2026-09-14 | $91.89 | -1.77% | $92.19 | $93.27 | $91.55 | 474.60K |
| 2026-09-11 | $93.55 | 0.00% | $94.43 | $94.75 | $93.34 | 361.40K |
| 2026-09-10 | $93.55 | -1.16% | $93.46 | $94.32 | $92.68 | 422.90K |
| 2026-09-09 | $94.65 | -1.99% | $95.67 | $96.58 | $94.44 | 480.30K |
| 2026-09-08 | $96.57 | -0.45% | $96.54 | $97.64 | $95.70 | 501.20K |
| 2026-09-04 | $97.01 | +1.53% | $95.07 | $97.01 | $93.81 | 619.00K |
| 2026-09-03 | $95.55 | -0.59% | $97.36 | $99.04 | $95.47 | 482.90K |
| 2026-09-02 | $96.12 | +1.07% | $95.10 | $96.98 | $95.07 | 271.60K |
| 2026-09-01 | $95.10 | -1.97% | $96.20 | $96.21 | $94.47 | 382.00K |
| 2026-08-31 | $97.01 | -0.53% | $97.33 | $98.50 | $96.18 | 491.00K |
| 2026-08-28 | $97.53 | -1.75% | $99.27 | $99.94 | $96.82 | 302.70K |
| 2026-08-27 | $99.27 | +0.41% | $98.98 | $99.98 | $98.38 | 326.60K |
| 2026-08-26 | $98.86 | +0.13% | $98.70 | $100.21 | $98.14 | 378.10K |
| 2026-08-25 | $98.73 | +0.04% | $99.99 | $99.99 | $97.07 | 594.90K |
| 2026-08-24 | $98.69 | -1.34% | $99.96 | $100.77 | $98.35 | 376.20K |
| 2026-08-21 | $100.03 | +1.63% | $98.87 | $100.33 | $97.95 | 547.60K |
| 2026-08-20 | $98.43 | -0.43% | $98.01 | $99.28 | $97.11 | 310.10K |
| 2026-08-19 | $98.86 | +2.79% | $97.40 | $100.61 | $97.31 | 861.60K |
| 2026-08-18 | $96.18 | -4.40% | $99.92 | $100.43 | $96.13 | 754.60K |
| 2026-08-17 | $100.61 | -0.94% | $101.50 | $101.52 | $99.40 | 522.00K |
| 2026-08-14 | $101.56 | -1.13% | $102.82 | $102.92 | $101.25 | 441.50K |
| 2026-08-13 | $102.72 | +0.11% | $102.76 | $103.03 | $100.57 | 1.21M |
| 2026-08-12 | $102.61 | -0.70% | $103.77 | $104.09 | $101.56 | 394.50K |
| 2026-08-11 | $103.33 | +0.68% | $102.63 | $104.66 | $102.17 | 463.90K |
| 2026-08-10 | $102.63 | -1.08% | $103.09 | $103.75 | $102.19 | 432.40K |
| 2026-08-07 | $103.75 | +0.90% | $102.82 | $104.06 | $102.48 | 371.10K |
| 2026-08-06 | $102.82 | -2.60% | $104.89 | $106.13 | $102.29 | 571.40K |
| 2026-08-05 | $105.57 | -0.68% | $106.57 | $107.00 | $103.55 | 816.40K |
| 2026-08-04 | $106.29 | +5.29% | $101.71 | $106.78 | $100.52 | 1.35M |
| 2026-08-03 | $100.95 | +1.29% | $100.23 | $102.04 | $100.08 | 915.30K |
| 2026-07-31 | $99.66 | +0.82% | $99.17 | $100.07 | $97.56 | 800.20K |
| 2026-07-30 | $98.85 | -3.40% | $102.14 | $102.59 | $97.03 | 1.52M |
| 2026-07-29 | $102.33 | -4.38% | $106.23 | $106.28 | $99.70 | 2.70M |
| 2026-07-28 | $107.02 | +26.23% | $91.75 | $108.20 | $91.20 | 6.63M |
| 2026-07-27 | $84.78 | +0.66% | $84.50 | $84.93 | $81.13 | 2.33M |
| 2026-07-24 | $84.22 | +0.35% | $84.38 | $85.62 | $83.59 | 555.90K |
| 2026-07-23 | $83.93 | +0.87% | $83.04 | $84.50 | $81.64 | 476.80K |
| 2026-07-22 | $83.21 | -1.11% | $83.81 | $84.99 | $82.74 | 736.20K |
| 2026-07-21 | $84.14 | -0.27% | $84.74 | $86.10 | $84.06 | 416.60K |
| 2026-07-20 | $84.37 | -1.88% | $86.48 | $86.94 | $83.67 | 663.80K |
| 2026-07-17 | $85.99 | +0.10% | $85.00 | $86.51 | $84.65 | 486.90K |
| 2026-07-16 | $85.90 | +2.27% | $83.50 | $86.00 | $83.50 | 442.50K |
| 2026-07-15 | $83.99 | +0.64% | $83.68 | $84.93 | $82.85 | 380.90K |
| 2026-07-14 | $83.46 | +0.08% | $84.00 | $84.32 | $83.15 | 298.40K |
| 2026-07-13 | $83.39 | -2.01% | $85.00 | $85.62 | $82.97 | 530.60K |
| 2026-07-10 | $85.10 | +0.13% | $85.24 | $85.95 | $84.47 | 291.80K |
| 2026-07-09 | $84.99 | +1.12% | $84.05 | $85.69 | $83.78 | 317.90K |
| 2026-07-08 | $84.05 | -0.46% | $83.46 | $84.23 | $82.50 | 573.80K |
| 2026-07-07 | $84.44 | -2.65% | $86.55 | $86.73 | $83.30 | 444.30K |
| 2026-07-06 | $86.74 | +1.92% | $85.20 | $88.66 | $84.45 | 636.40K |
| 2026-07-02 | $85.11 | +0.73% | $84.58 | $86.73 | $83.90 | 691.20K |
| 2026-07-01 | $84.49 | -2.36% | $86.55 | $88.62 | $84.45 | 897.90K |
| 2026-06-30 | $86.53 | +3.36% | $83.89 | $86.72 | $83.51 | 430.50K |
| 2026-06-29 | $83.72 | -0.18% | $83.92 | $85.97 | $82.88 | 663.80K |
| 2026-06-26 | $83.87 | +1.11% | $82.03 | $84.41 | $82.03 | 1.84M |
| 2026-06-25 | $82.95 | +1.64% | $82.07 | $83.39 | $81.65 | 925.50K |
| 2026-06-24 | $81.61 | +0.63% | $81.10 | $83.54 | $81.10 | 434.60K |
| 2026-06-23 | $81.10 | -0.81% | $80.94 | $81.99 | $80.40 | 480.10K |
| 2026-06-22 | $81.76 | +1.18% | $80.68 | $81.91 | $80.20 | 542.10K |
| 2026-06-18 | $80.81 | +1.96% | $80.42 | $81.25 | $79.47 | 1.29M |
| 2026-06-17 | $79.26 | -2.27% | $81.32 | $81.50 | $78.93 | 786.10K |
| 2026-06-16 | $81.10 | +0.48% | $81.38 | $81.97 | $80.98 | 561.90K |
| 2026-06-15 | $80.71 | +0.19% | $81.69 | $82.64 | $80.15 | 467.70K |
| 2026-06-12 | $80.56 | -0.20% | $81.02 | $81.92 | $80.04 | 479.40K |
| 2026-06-11 | $80.72 | +1.31% | $79.97 | $81.02 | $78.80 | 517.60K |
| 2026-06-10 | $79.68 | -3.23% | $81.75 | $82.22 | $78.50 | 489.40K |
| 2026-06-09 | $82.34 | +0.66% | $82.00 | $83.56 | $80.31 | 642.70K |
| 2026-06-08 | $81.80 | +2.16% | $80.43 | $82.70 | $80.12 | 616.00K |
| 2026-06-05 | $80.07 | -1.21% | $80.73 | $82.40 | $78.79 | 883.10K |
| 2026-06-04 | $81.05 | -1.30% | $82.49 | $82.60 | $80.39 | 622.00K |
| 2026-06-03 | $82.12 | -2.17% | $83.40 | $83.40 | $81.72 | 531.60K |
| 2026-06-02 | $83.94 | -1.00% | $84.79 | $85.04 | $82.50 | 520.50K |
| 2026-06-01 | $84.79 | +2.80% | $82.20 | $85.34 | $81.81 | 618.90K |
| 2026-05-29 | $82.48 | -1.33% | $83.59 | $84.17 | $81.92 | 759.60K |
| 2026-05-28 | $83.59 | -2.00% | $85.17 | $86.77 | $83.37 | 670.10K |
| 2026-05-27 | $85.30 | +1.02% | $84.50 | $85.98 | $83.95 | 522.00K |
| 2026-05-26 | $84.44 | +1.71% | $84.11 | $85.31 | $83.17 | 649.20K |
| 2026-05-22 | $83.02 | +1.43% | $82.32 | $83.08 | $82.00 | 598.20K |