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
Sep 25, 2025122.47122.74121.14122.71122.71-0.32%454,295
Sep 24, 2025124.14124.60122.88123.11123.11-1.29%482,121
Sep 23, 2025125.94126.87124.33124.72124.72-0.28%1,118,001
Sep 22, 2025120.65125.21119.65125.07125.073.68%1,264,523
Sep 19, 2025122.98123.71120.05120.63120.63-0.38%2,016,166
Sep 18, 2025118.94121.84118.69121.09121.092.70%578,092
Sep 17, 2025117.84119.81117.14117.91117.910.37%433,288
Sep 16, 2025120.50121.09117.38117.47117.47-2.25%587,234
Sep 15, 2025119.32120.61119.15120.17120.170.53%430,032
Sep 12, 2025120.48121.17119.21119.54119.54-0.80%564,703
Sep 11, 2025119.05121.82118.79120.50120.501.87%691,359
Sep 10, 2025119.56120.36117.51118.29118.29-0.40%667,477
Sep 9, 2025120.51120.86118.63118.76118.76-1.13%1,572,460
Sep 8, 2025120.84121.30119.27120.12120.12-0.27%479,793
Sep 5, 2025121.72122.87119.55120.45120.45-0.55%623,729
Sep 4, 2025121.40121.45118.85121.12121.120.17%597,056
Sep 3, 2025120.79121.97120.40120.91120.910.02%507,425
Sep 2, 2025121.29121.75120.34120.88120.88-1.68%472,996
Aug 29, 2025124.17124.17121.14122.94122.94-0.44%650,644
Aug 28, 2025124.59124.59122.76123.48123.48-0.36%619,755
Aug 27, 2025123.66124.82123.06123.93123.93-0.10%572,311
Aug 26, 2025123.79125.31123.38124.06124.060.01%994,507
Aug 25, 2025126.61127.18123.91124.05124.05-2.19%484,679
Aug 22, 2025124.36127.79124.18126.83126.832.77%579,722
Aug 21, 2025124.43125.72123.36123.41123.41-1.03%421,525
Aug 20, 2025125.80126.80124.01124.69124.69-0.91%423,057
Aug 19, 2025127.06127.06125.24125.84125.84-1.21%385,276
Aug 18, 2025126.26127.75125.90127.38127.380.87%419,976
Aug 15, 2025125.45126.68124.56126.28126.280.73%415,545
Aug 14, 2025127.60127.60124.99125.37125.37-2.44%413,552
Aug 13, 2025127.15128.68125.53128.50128.501.92%473,956
Aug 12, 2025124.71126.50124.23126.08126.081.69%417,507
Aug 11, 2025125.66125.84123.68123.98123.98-1.20%436,993
Aug 8, 2025125.45126.39124.25125.48125.480.64%410,880
Aug 7, 2025126.56127.15124.39124.68124.68-0.46%722,540
Aug 6, 2025123.66126.56122.83125.25125.251.18%886,262
Aug 5, 2025126.15127.84123.11123.79123.79-1.56%677,866
Aug 4, 2025124.18126.36123.97125.75125.752.09%895,305
Aug 1, 2025126.33126.33121.09123.18123.18-1.09%1,268,619
Jul 31, 2025130.71139.45122.89124.54124.54-10.03%3,113,387
Jul 30, 2025136.42140.04135.90138.42138.421.32%713,484
Jul 29, 2025137.30137.95135.40136.62136.620.23%622,759
Jul 28, 2025136.13136.84135.11136.30136.300.24%463,111
Jul 25, 2025134.67136.17133.72135.97135.971.48%533,382
Jul 24, 2025135.34135.87133.72133.99133.99-1.14%328,019
Jul 23, 2025134.97136.00134.62135.54135.540.52%300,126
Jul 22, 2025137.09137.09134.22134.84134.84-1.31%476,049
Jul 21, 2025136.63137.99136.37136.63136.630.18%518,140
Jul 18, 2025137.37137.54135.77136.39136.39-0.16%296,523
Jul 17, 2025136.21137.68135.30136.61136.610.35%1,068,229