Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.03	84.41	82.03	83.87	83.87	1.11%	1,809,705
Jun 25, 2026	82.07	83.39	81.65	82.95	82.95	1.64%	728,877
Jun 24, 2026	81.10	83.54	81.10	81.61	81.61	0.63%	434,572
Jun 23, 2026	80.94	81.99	80.40	81.10	81.10	-0.81%	480,058
Jun 22, 2026	80.68	81.91	80.20	81.76	81.76	1.18%	541,597
Jun 18, 2026	80.42	81.25	79.47	80.81	80.81	1.96%	1,291,134
Jun 17, 2026	81.32	81.50	78.93	79.26	79.26	-2.27%	785,759
Jun 16, 2026	81.38	81.97	80.98	81.10	81.10	0.48%	561,882
Jun 15, 2026	81.69	82.64	80.15	80.71	80.71	0.19%	467,723
Jun 12, 2026	81.02	81.92	80.04	80.56	80.56	-0.20%	479,423
Jun 11, 2026	79.97	81.02	78.80	80.72	80.72	1.31%	517,668
Jun 10, 2026	81.75	82.22	78.50	79.68	79.68	-3.23%	489,381
Jun 9, 2026	82.00	83.56	80.31	82.34	82.34	0.66%	642,709
Jun 8, 2026	80.43	82.70	80.12	81.80	81.80	2.16%	616,093
Jun 5, 2026	80.73	82.40	78.79	80.07	80.07	-1.21%	883,350
Jun 4, 2026	82.49	82.60	80.39	81.05	81.05	-1.30%	622,014
Jun 3, 2026	83.40	83.40	81.72	82.12	82.12	-2.16%	531,655
Jun 2, 2026	84.79	85.04	82.50	83.94	83.94	-1.01%	520,613
Jun 1, 2026	82.20	85.34	81.81	84.79	84.79	2.80%	619,048
May 29, 2026	83.59	84.17	81.92	82.48	82.48	-1.33%	759,638
May 28, 2026	85.17	86.77	83.37	83.59	83.59	-2.00%	670,493
May 27, 2026	84.50	85.98	83.95	85.30	85.30	1.02%	521,980
May 26, 2026	84.11	85.31	83.17	84.44	84.44	1.71%	649,192
May 22, 2026	82.32	83.08	82.00	83.02	83.02	1.43%	598,244
May 21, 2026	80.88	82.71	80.37	81.85	81.85	0.61%	655,524
May 20, 2026	78.34	81.79	77.85	81.35	81.35	4.27%	846,611
May 19, 2026	80.50	80.93	77.77	78.02	78.02	-3.44%	756,508
May 18, 2026	80.67	81.13	79.09	80.80	80.80	1.97%	779,221
May 15, 2026	80.84	81.50	79.20	79.24	79.24	-2.81%	708,440
May 14, 2026	82.94	83.47	80.89	81.53	81.53	-0.84%	750,358
May 13, 2026	81.57	82.71	80.50	82.22	82.22	1.18%	612,455
May 12, 2026	81.83	82.57	80.28	81.26	81.26	-0.55%	741,250
May 11, 2026	81.25	82.49	81.10	81.71	81.71	-0.20%	763,582
May 8, 2026	81.77	82.97	81.43	81.87	81.87	0.90%	654,806
May 7, 2026	82.97	84.26	80.81	81.14	81.14	-2.21%	781,378
May 6, 2026	86.47	86.93	82.78	82.97	82.97	-1.72%	821,794
May 5, 2026	85.08	85.22	83.19	84.42	84.42	0.24%	395,931
May 4, 2026	85.28	86.80	84.07	84.22	84.22	-1.38%	797,773
May 1, 2026	84.95	85.94	83.62	85.40	85.40	1.91%	577,309
Apr 30, 2026	83.90	86.05	81.90	83.80	83.80	1.34%	1,134,296
Apr 29, 2026	85.77	86.02	81.70	82.69	82.69	-4.95%	1,507,891
Apr 28, 2026	86.25	87.58	78.53	87.00	87.00	0.09%	3,255,187
Apr 27, 2026	89.03	89.66	85.00	86.92	86.92	-1.84%	1,979,158
Apr 24, 2026	88.60	89.14	87.42	88.55	88.55	-0.01%	647,847
Apr 23, 2026	89.84	90.25	87.55	88.56	88.56	-1.25%	883,837
Apr 22, 2026	95.44	95.44	88.06	89.68	89.68	-4.76%	1,553,069
Apr 21, 2026	96.03	96.39	91.68	94.16	94.16	-3.55%	1,395,818
Apr 20, 2026	97.45	98.59	95.11	97.63	97.63	-0.81%	750,277
Apr 17, 2026	98.55	100.49	98.15	98.43	98.43	1.47%	810,594
Apr 16, 2026	97.29	98.00	96.16	97.00	97.00	-0.56%	567,493
Apr 15, 2026	95.46	98.33	95.46	97.55	97.55	1.23%	574,463
Apr 14, 2026	95.26	97.30	95.25	96.36	96.36	2.00%	559,862
Apr 13, 2026	93.92	94.89	92.62	94.47	94.47	0.30%	623,255
Apr 10, 2026	95.54	95.55	93.74	94.19	94.19	-0.96%	337,519
Apr 9, 2026	92.53	95.36	92.08	95.10	95.10	2.27%	650,681
Apr 8, 2026	93.79	95.88	92.51	92.99	92.99	3.35%	843,247
Apr 7, 2026	90.47	92.12	89.01	89.98	89.98	-1.25%	506,161
Apr 6, 2026	88.90	91.46	88.38	91.12	91.12	2.74%	517,085
Apr 2, 2026	88.88	90.44	87.13	88.69	88.69	-1.91%	491,792
Apr 1, 2026	89.65	92.19	89.65	90.42	90.42	0.88%	578,362
Mar 31, 2026	85.62	89.99	84.50	89.63	89.63	6.86%	1,003,485
Mar 30, 2026	86.84	87.71	83.51	83.88	83.88	-2.01%	844,074
Mar 27, 2026	87.78	88.92	85.12	85.60	85.60	-3.11%	896,853
Mar 26, 2026	93.18	93.38	88.15	88.35	88.35	-5.55%	841,895
Mar 25, 2026	93.55	94.41	92.21	93.54	93.54	0.92%	529,795
Mar 24, 2026	92.32	95.18	90.50	92.69	92.69	-0.76%	1,414,877
Mar 23, 2026	92.85	94.74	91.74	93.40	93.40	2.32%	1,797,215
Mar 20, 2026	94.15	94.16	90.20	91.28	91.28	-1.52%	2,802,201
Mar 19, 2026	91.73	93.97	90.62	92.69	92.69	0.98%	923,460
Mar 18, 2026	92.17	94.40	91.61	91.79	91.79	-0.56%	581,399
Mar 17, 2026	92.13	93.23	91.37	92.31	92.31	1.13%	787,377
Mar 16, 2026	91.00	91.99	90.21	91.28	91.28	1.42%	722,908
Mar 13, 2026	90.80	91.62	89.28	90.00	90.00	-0.68%	539,891
Mar 12, 2026	90.58	91.29	89.80	90.62	90.62	-1.46%	552,607
Mar 11, 2026	92.61	94.13	91.00	91.96	91.96	-1.16%	477,319
Mar 10, 2026	95.66	96.71	92.38	93.04	93.04	-3.26%	1,303,400
Mar 9, 2026	89.75	96.45	89.72	96.18	96.18	5.40%	1,225,562
Mar 6, 2026	91.22	93.32	90.29	91.25	91.25	0.03%	1,182,167
Mar 5, 2026	91.12	93.00	90.25	91.22	91.22	-1.16%	1,155,636
Mar 4, 2026	94.71	95.17	91.69	92.29	92.29	-1.76%	1,050,056
Mar 3, 2026	92.84	94.96	91.37	93.94	93.94	-1.28%	803,990
Mar 2, 2026	92.26	96.00	91.55	95.16	95.16	1.29%	832,918
Feb 27, 2026	95.21	95.57	92.65	93.95	93.95	-2.22%	959,794
Feb 26, 2026	97.77	98.06	95.05	96.08	96.08	-1.10%	960,272
Feb 25, 2026	97.84	98.53	95.00	97.15	97.15	-0.71%	1,362,657
Feb 24, 2026	95.20	99.00	93.77	97.84	97.84	2.76%	6,014,121
Feb 23, 2026	96.25	99.58	93.69	95.21	95.21	-4.35%	2,762,516
Feb 20, 2026	99.11	104.53	97.41	99.54	99.54	0.43%	1,725,384
Feb 19, 2026	99.41	100.81	98.03	99.11	99.11	-0.47%	1,048,792
Feb 18, 2026	99.02	100.96	97.38	99.58	99.58	3.27%	1,971,420
Feb 17, 2026	98.89	104.51	95.30	96.43	96.43	7.91%	2,764,160
Feb 13, 2026	93.32	95.59	88.57	89.36	89.36	-6.66%	2,273,221
Feb 12, 2026	100.77	101.35	93.76	95.74	95.74	-4.08%	1,319,211
Feb 11, 2026	106.67	107.19	99.30	99.81	99.81	-5.46%	819,075
Feb 10, 2026	104.59	106.36	104.50	105.57	105.57	1.04%	561,850
Feb 9, 2026	103.50	105.89	103.50	104.48	104.48	0.41%	474,053
Feb 6, 2026	100.49	104.44	100.49	104.05	104.05	4.51%	596,944
Feb 5, 2026	101.79	101.79	97.75	99.56	99.56	-2.33%	490,558
Feb 4, 2026	101.72	103.44	101.14	101.94	101.94	0.82%	560,948
Feb 3, 2026	100.45	102.41	99.91	101.11	101.11	0.66%	558,214