NASDAQ : ITRI
Itron, Inc. — Price history
Technology · Scientific & Technical Instruments · United States
Last price 92.81 USD (Oct 29, 2026, 3:18 PM EDT) · Market cap 4.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Itron, Inc. (ITRI) closed at 99.77 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 97.2 | 100.65 | 96.78 | 99.77 | 923,186 | +4.12% |
| 2026-10-30 | 94.1 | 96.26 | 93.735 | 95.82 | 713,437 | +1.19% |
| 2026-10-29 | 93 | 94.75 | 91.7 | 94.69 | 858,962 | +2.27% |
| 2026-10-28 | 93.13 | 94.238 | 90.785 | 92.59 | 968,091 | -2.07% |
| 2026-10-27 | 87.63 | 95 | 85.255 | 94.55 | 1,338,558 | +7.77% |
| 2026-10-26 | 87.65 | 88.465 | 85.07 | 87.73 | 1,126,615 | +0.09% |
| 2026-10-23 | 87.29 | 88.47 | 85.925 | 87.65 | 640,408 | -0.59% |
| 2026-10-22 | 84.15 | 88.33 | 83.91 | 88.17 | 952,685 | +3.72% |
| 2026-10-21 | 84.74 | 85.285 | 83.522 | 85.01 | 923,728 | +0.46% |
| 2026-10-20 | 81.75 | 85.18 | 81.37 | 84.62 | 733,389 | +3.02% |
| 2026-10-19 | 83.58 | 84.99 | 81.155 | 82.14 | 599,849 | -1.08% |
| 2026-10-16 | 84.75 | 85.24 | 82.61 | 83.04 | 603,486 | -2.04% |
| 2026-10-15 | 84.4 | 84.98 | 83.09 | 84.77 | 619,103 | +0.41% |
| 2026-10-14 | 85.4 | 85.83 | 83.05 | 84.42 | 527,707 | -2.54% |
| 2026-10-13 | 85.46 | 86.789 | 85.18 | 86.62 | 512,978 | +1.23% |
| 2026-10-12 | 85.52 | 86.19 | 84.968 | 85.57 | 354,842 | -0.01% |
| 2026-10-09 | 84.25 | 85.71 | 83.17 | 85.58 | 438,739 | +1.60% |
| 2026-10-08 | 84.95 | 85.24 | 83.25 | 84.23 | 393,752 | -1.58% |
| 2026-10-07 | 87.56 | 88.02 | 84.75 | 85.58 | 575,568 | -3.18% |
| 2026-10-06 | 88.28 | 88.92 | 87.405 | 88.39 | 689,952 | +0.68% |
| 2026-10-05 | 86.54 | 88.69 | 85.9 | 87.79 | 940,369 | +1.48% |
| 2026-10-02 | 87.47 | 87.855 | 85.79 | 86.51 | 574,318 | +0.31% |
| 2026-10-01 | 86.76 | 88.66 | 85.82 | 86.24 | 792,246 | -0.12% |
| 2026-09-30 | 87.83 | 89 | 86.3 | 86.34 | 777,003 | -1.20% |
| 2026-09-29 | 88.16 | 89.29 | 86.815 | 87.39 | 443,535 | -1.24% |
| 2026-09-28 | 89.37 | 89.65 | 87.58 | 88.49 | 486,807 | -1.40% |
| 2026-09-25 | 91.5 | 93.86 | 89.43 | 89.75 | 497,734 | -1.93% |
| 2026-09-24 | 90.87 | 91.85 | 89.18 | 91.52 | 677,332 | +0.22% |
| 2026-09-23 | 93 | 93.125 | 91.08 | 91.32 | 428,181 | -2.15% |
| 2026-09-22 | 94.1 | 94.1 | 91.865 | 93.33 | 675,900 | +0.97% |
| 2026-09-21 | 91.2 | 92.875 | 90.325 | 92.43 | 942,915 | +2.20% |
| 2026-09-18 | 91.83 | 91.855 | 89.925 | 90.44 | 1,773,216 | -1.03% |
| 2026-09-17 | 93.59 | 93.59 | 91 | 91.38 | 343,443 | -0.82% |
| 2026-09-16 | 92.6 | 94.16 | 91.29 | 92.14 | 431,408 | -0.17% |
| 2026-09-15 | 91.94 | 92.56 | 90.935 | 92.3 | 588,800 | +0.45% |
| 2026-09-14 | 92.19 | 93.265 | 91.55 | 91.89 | 474,646 | -1.77% |
| 2026-09-11 | 94.43 | 94.75 | 93.34 | 93.55 | 361,367 | +0.00% |
| 2026-09-10 | 93.46 | 94.322 | 92.68 | 93.55 | 422,942 | -1.16% |
| 2026-09-09 | 95.67 | 96.58 | 94.44 | 94.65 | 480,311 | -1.99% |
| 2026-09-08 | 96.54 | 97.64 | 95.7 | 96.57 | 501,174 | -0.45% |
| 2026-09-04 | 95.07 | 97.01 | 93.805 | 97.01 | 619,015 | +1.53% |
| 2026-09-03 | 97.36 | 99.04 | 95.47 | 95.55 | 482,863 | -0.59% |
| 2026-09-02 | 95.1 | 96.98 | 95.065 | 96.12 | 271,627 | +1.07% |
| 2026-09-01 | 96.2 | 96.21 | 94.47 | 95.1 | 381,993 | -1.97% |
| 2026-08-31 | 97.33 | 98.5 | 96.18 | 97.01 | 491,015 | -0.53% |
| 2026-08-28 | 99.27 | 99.94 | 96.82 | 97.53 | 302,773 | -1.75% |
| 2026-08-27 | 98.98 | 99.98 | 98.38 | 99.27 | 326,573 | +0.41% |
| 2026-08-26 | 98.7 | 100.21 | 98.14 | 98.86 | 378,120 | +0.13% |
| 2026-08-25 | 99.99 | 99.99 | 97.07 | 98.73 | 594,865 | +0.04% |
| 2026-08-24 | 99.96 | 100.77 | 98.35 | 98.69 | 376,280 | -1.34% |
| 2026-08-21 | 98.87 | 100.33 | 97.95 | 100.03 | 547,567 | +1.63% |
| 2026-08-20 | 98.01 | 99.283 | 97.114 | 98.43 | 310,123 | -0.43% |
| 2026-08-19 | 97.4 | 100.61 | 97.31 | 98.86 | 861,628 | +2.79% |
| 2026-08-18 | 99.92 | 100.425 | 96.13 | 96.18 | 754,631 | -4.40% |
| 2026-08-17 | 101.5 | 101.52 | 99.4 | 100.61 | 522,035 | -0.94% |
| 2026-08-14 | 102.82 | 102.915 | 101.25 | 101.56 | 441,465 | -1.13% |
| 2026-08-13 | 102.76 | 103.03 | 100.57 | 102.72 | 1,210,785 | +0.11% |
| 2026-08-12 | 103.77 | 104.085 | 101.56 | 102.61 | 394,475 | -0.70% |
| 2026-08-11 | 102.63 | 104.66 | 102.17 | 103.33 | 463,894 | +0.68% |
| 2026-08-10 | 103.09 | 103.75 | 102.185 | 102.63 | 432,400 | -1.08% |
| 2026-08-07 | 102.82 | 104.06 | 102.48 | 103.75 | 371,225 | +0.90% |
| 2026-08-06 | 104.89 | 106.13 | 102.29 | 102.82 | 571,411 | -2.60% |
| 2026-08-05 | 106.57 | 107 | 103.545 | 105.57 | 816,425 | -0.68% |
| 2026-08-04 | 101.71 | 106.78 | 100.518 | 106.29 | 1,346,337 | +5.29% |
| 2026-08-03 | 100.23 | 102.035 | 100.08 | 100.95 | 915,366 | +1.29% |
| 2026-07-31 | 99.17 | 100.07 | 97.56 | 99.66 | 800,208 | +0.82% |
| 2026-07-30 | 102.14 | 102.59 | 97.03 | 98.85 | 1,519,504 | -3.40% |
| 2026-07-29 | 106.23 | 106.275 | 99.7 | 102.33 | 2,704,423 | -4.38% |
| 2026-07-28 | 91.75 | 108.2 | 91.2 | 107.02 | 6,632,258 | +26.23% |
| 2026-07-27 | 84.5 | 84.93 | 81.13 | 84.78 | 2,326,704 | +0.66% |
| 2026-07-24 | 84.38 | 85.62 | 83.59 | 84.22 | 555,875 | +0.35% |
| 2026-07-23 | 83.04 | 84.495 | 81.64 | 83.93 | 476,798 | +0.87% |
| 2026-07-22 | 83.81 | 84.985 | 82.735 | 83.21 | 736,163 | -1.11% |
| 2026-07-21 | 84.74 | 86.1 | 84.06 | 84.14 | 416,583 | -0.27% |
| 2026-07-20 | 86.48 | 86.935 | 83.665 | 84.37 | 663,815 | -1.88% |
| 2026-07-17 | 85 | 86.51 | 84.645 | 85.99 | 486,953 | +0.10% |
| 2026-07-16 | 83.5 | 86 | 83.5 | 85.9 | 442,557 | +2.27% |
| 2026-07-15 | 83.68 | 84.93 | 82.848 | 83.99 | 380,973 | +0.64% |
| 2026-07-14 | 84 | 84.32 | 83.15 | 83.46 | 298,432 | +0.08% |
| 2026-07-13 | 85 | 85.62 | 82.97 | 83.39 | 530,584 | -2.01% |
| 2026-07-10 | 85.24 | 85.95 | 84.47 | 85.1 | 291,756 | +0.13% |
| 2026-07-09 | 84.05 | 85.69 | 83.777 | 84.99 | 317,861 | +1.12% |
| 2026-07-08 | 83.46 | 84.23 | 82.495 | 84.05 | 573,835 | -0.46% |
| 2026-07-07 | 86.55 | 86.725 | 83.3 | 84.44 | 444,348 | -2.65% |
| 2026-07-06 | 85.2 | 88.66 | 84.446 | 86.74 | 636,551 | +1.92% |
| 2026-07-02 | 84.58 | 86.725 | 83.9 | 85.11 | 691,178 | +0.73% |
| 2026-07-01 | 86.55 | 88.62 | 84.45 | 84.49 | 897,923 | -2.36% |
| 2026-06-30 | 83.89 | 86.715 | 83.51 | 86.53 | 430,508 | +3.36% |
| 2026-06-29 | 83.92 | 85.965 | 82.88 | 83.72 | 663,825 | -0.18% |
| 2026-06-26 | 82.03 | 84.41 | 82.03 | 83.87 | 1,841,767 | +1.11% |
| 2026-06-25 | 82.07 | 83.385 | 81.65 | 82.95 | 925,520 | +1.64% |
| 2026-06-24 | 81.1 | 83.54 | 81.1 | 81.61 | 434,817 | +0.63% |
| 2026-06-23 | 80.94 | 81.99 | 80.395 | 81.1 | 480,068 | -0.81% |
| 2026-06-22 | 80.68 | 81.91 | 80.2 | 81.76 | 542,242 | +1.18% |
| 2026-06-18 | 80.42 | 81.25 | 79.47 | 80.81 | 1,292,190 | +1.96% |
| 2026-06-17 | 81.32 | 81.5 | 78.93 | 79.26 | 786,072 | -2.27% |
| 2026-06-16 | 81.38 | 81.965 | 80.975 | 81.1 | 561,882 | +0.48% |
| 2026-06-15 | 81.69 | 82.635 | 80.15 | 80.71 | 467,723 | +0.19% |
| 2026-06-12 | 81.02 | 81.92 | 80.04 | 80.56 | 479,423 | -0.20% |
| 2026-06-11 | 79.97 | 81.02 | 78.8 | 80.72 | 517,668 | +1.31% |
| 2026-06-10 | 81.75 | 82.22 | 78.5 | 79.68 | 489,381 | -3.23% |
| 2026-06-09 | 82 | 83.555 | 80.305 | 82.34 | 642,709 | +0.66% |
| 2026-06-08 | 80.43 | 82.695 | 80.12 | 81.8 | 616,093 | +2.16% |
| 2026-06-05 | 80.73 | 82.4 | 78.79 | 80.07 | 883,350 | -1.21% |
| 2026-06-04 | 82.49 | 82.6 | 80.39 | 81.05 | 622,014 | -1.30% |
| 2026-06-03 | 83.4 | 83.4 | 81.72 | 82.12 | 531,655 | -2.16% |
| 2026-06-02 | 84.79 | 85.04 | 82.495 | 83.935 | 520,613 | -1.01% |
| 2026-06-01 | 82.2 | 85.34 | 81.81 | 84.79 | 619,048 | +2.80% |
| 2026-05-29 | 83.59 | 84.17 | 81.92 | 82.48 | 759,638 | -1.33% |
| 2026-05-28 | 85.17 | 86.77 | 83.37 | 83.59 | 670,493 | -2.00% |
| 2026-05-27 | 84.5 | 85.98 | 83.95 | 85.3 | 521,980 | +1.02% |
| 2026-05-26 | 84.11 | 85.31 | 83.165 | 84.44 | 649,192 | +1.71% |
| 2026-05-22 | 82.32 | 83.075 | 82 | 83.02 | 598,244 | +1.43% |
| 2026-05-21 | 80.88 | 82.71 | 80.37 | 81.85 | 655,524 | +0.61% |
| 2026-05-20 | 78.34 | 81.79 | 77.85 | 81.35 | 846,611 | +4.27% |
| 2026-05-19 | 80.5 | 80.93 | 77.77 | 78.02 | 756,508 | -3.44% |
| 2026-05-18 | 80.67 | 81.125 | 79.085 | 80.8 | 779,221 | +1.97% |
| 2026-05-15 | 80.84 | 81.495 | 79.195 | 79.24 | 708,440 | -2.81% |
| 2026-05-14 | 82.94 | 83.47 | 80.89 | 81.53 | 750,358 | -0.84% |
| 2026-05-13 | 81.57 | 82.71 | 80.495 | 82.22 | 612,455 | +1.18% |