Skip to main content
Itron, Inc. (ITRI)
NASDAQ: ITRI · Real-Time Price · USD
93.95
-2.13 (-2.22%)
At close: Feb 27, 2026, 4:00 PM EST
93.28
-0.67 (-0.71%)
After-hours: Feb 27, 2026, 7:59 PM EST

Itron Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202695.2195.5792.6593.9493.94-2.23%959,684
Feb 26, 202697.7798.0695.0596.0896.08-1.10%960,034
Feb 25, 202697.8498.5395.0097.1597.15-0.71%1,362,633
Feb 24, 202695.2099.0093.7797.8497.842.76%4,962,528
Feb 23, 202696.2599.5893.6995.2195.21-4.35%2,760,933
Feb 20, 202699.11104.5397.4199.5499.540.43%1,723,427
Feb 19, 202699.41100.8198.0399.1199.11-0.47%1,046,218
Feb 18, 202699.02100.9697.3899.5899.583.27%1,968,450
Feb 17, 202698.89104.5195.3096.4396.437.91%2,764,160
Feb 13, 202693.3295.5988.5789.3689.36-6.66%2,273,221
Feb 12, 2026100.77101.3593.7695.7495.74-4.08%1,319,211
Feb 11, 2026106.67107.1999.3099.8199.81-5.46%819,075
Feb 10, 2026104.59106.36104.50105.57105.571.04%561,850
Feb 9, 2026103.50105.89103.50104.48104.480.41%474,053
Feb 6, 2026100.49104.44100.49104.05104.054.51%596,944
Feb 5, 2026101.79101.7997.7599.5699.56-2.33%490,558
Feb 4, 2026101.72103.44101.14101.94101.940.82%560,948
Feb 3, 2026100.45102.4199.91101.11101.110.66%558,214
Feb 2, 202699.84101.3398.16100.45100.451.38%491,490
Jan 30, 202699.4099.9497.9899.0899.08-1.11%472,821
Jan 29, 202699.77101.3798.09100.19100.190.99%401,795
Jan 28, 2026103.20103.4897.8899.2199.210.21%600,688
Jan 27, 202698.6099.0697.1799.0099.000.63%307,548
Jan 26, 202698.3999.2097.6698.3898.380.73%450,618
Jan 23, 2026100.18100.4497.5697.6797.67-2.03%501,387
Jan 22, 2026100.12101.2198.2399.6999.690.71%322,688
Jan 21, 202697.9899.6597.0098.9998.992.25%547,122
Jan 20, 202698.8199.6696.3196.8196.81-3.23%814,416
Jan 16, 2026100.92100.9299.17100.04100.04-0.86%318,504
Jan 15, 202699.62101.8399.22100.91100.912.59%783,006
Jan 14, 202699.53100.0997.2698.3698.36-0.93%736,219
Jan 13, 202697.80100.1897.4799.2899.281.89%611,844
Jan 12, 202698.4798.8696.9897.4497.44-1.88%548,432
Jan 9, 202698.91100.0097.6999.3199.310.88%811,736
Jan 8, 202697.2798.5896.5398.4498.441.22%405,802
Jan 7, 202697.4598.0696.4097.2597.25-0.41%430,624
Jan 6, 202696.5597.9995.1397.6597.650.95%491,507
Jan 5, 202694.8097.9894.4896.7396.732.39%520,631
Jan 2, 202693.5394.9993.3094.4794.471.73%379,640
Dec 31, 202594.2594.8292.6992.8692.86-1.45%397,875
Dec 30, 202595.1295.3494.1694.2394.23-0.91%385,836
Dec 29, 202596.4697.0994.8895.1095.10-1.41%403,159
Dec 26, 202595.9196.5895.5496.4696.460.56%227,673
Dec 24, 202595.9796.6895.8195.9295.920.13%111,294
Dec 23, 202595.4196.4894.7395.8095.800.23%820,858
Dec 22, 202595.8197.0894.9395.5895.58-0.69%547,428
Dec 19, 202594.5296.5694.5096.2496.241.78%1,823,282
Dec 18, 202595.9496.5493.8694.5694.56-0.11%541,862
Dec 17, 202595.7397.2294.4094.6694.66-0.70%617,496
Dec 16, 202595.0896.6894.9895.3395.330.12%664,904
Dec 15, 202596.4697.5694.8395.2295.22-1.00%715,085
Dec 12, 202597.9999.2395.8496.1896.18-2.13%757,969
Dec 11, 202598.4499.0597.4598.2798.27-0.02%382,257
Dec 10, 202596.6498.8295.7398.2998.291.89%535,770
Dec 9, 202597.2098.6196.4396.4796.47-0.28%377,282
Dec 8, 202598.5698.7596.6596.7496.74-1.15%406,801
Dec 5, 202599.15100.2097.4597.8797.87-1.30%457,680
Dec 4, 202598.3499.8997.5099.1699.160.83%575,252
Dec 3, 202596.7698.4496.3598.3498.341.75%428,451
Dec 2, 202598.2198.2196.4696.6596.65-0.72%394,204
Dec 1, 202598.3698.9697.0997.3597.35-1.71%639,216
Nov 28, 202599.0199.3598.4099.0499.040.49%423,085
Nov 26, 202597.1999.2796.8298.5698.561.63%641,871
Nov 25, 202597.5199.0796.8296.9896.980.22%1,125,230
Nov 24, 202595.8398.8495.7696.7796.771.13%719,791
Nov 21, 202593.9597.1993.4195.6995.691.57%878,923
Nov 20, 202596.7797.4993.6594.2194.21-0.98%1,207,299
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