Itron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	86.25	87.58	78.53	87.13	-	0.24%	2,872,516
Apr 27, 2026	89.03	89.66	85.00	86.92	86.92	-1.84%	1,976,162
Apr 24, 2026	88.60	89.14	87.42	88.55	88.55	-0.01%	609,413
Apr 23, 2026	89.84	90.25	87.55	88.56	88.56	-1.25%	883,345
Apr 22, 2026	95.44	95.44	88.06	89.68	89.68	-4.76%	1,513,410
Apr 21, 2026	96.03	96.39	91.68	94.16	94.16	-3.55%	1,395,684
Apr 20, 2026	97.45	98.59	95.11	97.63	97.63	-0.81%	748,781
Apr 17, 2026	98.55	100.49	98.15	98.43	98.43	1.47%	810,121
Apr 16, 2026	97.29	98.00	96.16	97.00	97.00	-0.56%	567,325
Apr 15, 2026	95.46	98.33	95.46	97.55	97.55	1.23%	574,456
Apr 14, 2026	95.26	97.30	95.25	96.36	96.36	2.00%	559,432
Apr 13, 2026	93.92	94.89	92.62	94.47	94.47	0.30%	623,236
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%	650,006
Apr 8, 2026	93.79	95.88	92.51	92.99	92.99	3.35%	843,182
Apr 7, 2026	90.47	92.12	89.01	89.98	89.98	-1.25%	505,031
Apr 6, 2026	88.90	91.46	88.38	91.12	91.12	2.74%	517,079
Apr 2, 2026	88.88	90.44	87.13	88.69	88.69	-1.91%	491,773
Apr 1, 2026	89.65	92.19	89.65	90.42	90.42	0.88%	578,248
Mar 31, 2026	85.62	89.99	84.50	89.63	89.63	6.86%	996,554
Mar 30, 2026	86.84	87.71	83.51	83.88	83.88	-2.01%	843,613
Mar 27, 2026	87.78	88.92	85.12	85.60	85.60	-3.11%	896,619
Mar 26, 2026	93.18	93.38	88.15	88.35	88.35	-5.55%	841,650
Mar 25, 2026	93.55	94.41	92.21	93.54	93.54	0.92%	529,777
Mar 24, 2026	92.32	95.18	90.50	92.69	92.69	-0.76%	1,328,093
Mar 23, 2026	92.85	94.74	91.74	93.40	93.40	2.32%	1,797,198
Mar 20, 2026	94.15	94.16	90.20	91.28	91.28	-1.52%	2,702,591
Mar 19, 2026	91.73	93.97	90.62	92.69	92.69	0.98%	923,044
Mar 18, 2026	92.17	94.40	91.61	91.79	91.79	-0.56%	581,162
Mar 17, 2026	92.13	93.23	91.37	92.31	92.31	1.13%	787,376
Mar 16, 2026	91.00	91.99	90.21	91.28	91.28	1.42%	722,802
Mar 13, 2026	90.80	91.62	89.28	90.00	90.00	-0.68%	539,877
Mar 12, 2026	90.58	91.29	89.80	90.62	90.62	-1.46%	552,383
Mar 11, 2026	92.61	94.13	91.00	91.96	91.96	-1.16%	477,071
Mar 10, 2026	95.66	96.71	92.38	93.04	93.04	-3.26%	1,307,599
Mar 9, 2026	89.75	96.45	89.72	96.18	96.18	5.40%	1,225,207
Mar 6, 2026	91.22	93.32	90.29	91.25	91.25	0.03%	1,181,988
Mar 5, 2026	91.12	93.00	90.25	91.22	91.22	-1.16%	1,155,373
Mar 4, 2026	94.71	95.17	91.69	92.29	92.29	-1.76%	1,046,025
Mar 3, 2026	92.84	94.96	91.37	93.94	93.94	-1.28%	803,903
Mar 2, 2026	92.26	96.00	91.55	95.16	95.16	1.29%	832,776
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
Feb 2, 2026	99.84	101.33	98.16	100.45	100.45	1.38%	491,490
Jan 30, 2026	99.40	99.94	97.98	99.08	99.08	-1.11%	472,821
Jan 29, 2026	99.77	101.37	98.09	100.19	100.19	0.99%	401,795
Jan 28, 2026	103.20	103.48	97.88	99.21	99.21	0.21%	600,688
Jan 27, 2026	98.60	99.06	97.17	99.00	99.00	0.63%	307,548
Jan 26, 2026	98.39	99.20	97.66	98.38	98.38	0.73%	450,618
Jan 23, 2026	100.18	100.44	97.56	97.67	97.67	-2.03%	501,387
Jan 22, 2026	100.12	101.21	98.23	99.69	99.69	0.71%	322,688
Jan 21, 2026	97.98	99.65	97.00	98.99	98.99	2.25%	547,122
Jan 20, 2026	98.81	99.66	96.31	96.81	96.81	-3.23%	814,416
Jan 16, 2026	100.92	100.92	99.17	100.04	100.04	-0.86%	318,504
Jan 15, 2026	99.62	101.83	99.22	100.91	100.91	2.59%	783,006
Jan 14, 2026	99.53	100.09	97.26	98.36	98.36	-0.93%	736,219
Jan 13, 2026	97.80	100.18	97.47	99.28	99.28	1.89%	611,844
Jan 12, 2026	98.47	98.86	96.98	97.44	97.44	-1.88%	548,432
Jan 9, 2026	98.91	100.00	97.69	99.31	99.31	0.88%	811,736
Jan 8, 2026	97.27	98.58	96.53	98.44	98.44	1.22%	405,802
Jan 7, 2026	97.45	98.06	96.40	97.25	97.25	-0.41%	430,624
Jan 6, 2026	96.55	97.99	95.13	97.65	97.65	0.95%	491,507
Jan 5, 2026	94.80	97.98	94.48	96.73	96.73	2.39%	520,631
Jan 2, 2026	93.53	94.99	93.30	94.47	94.47	1.73%	379,640
Dec 31, 2025	94.25	94.82	92.69	92.86	92.86	-1.45%	397,875
Dec 30, 2025	95.12	95.34	94.16	94.23	94.23	-0.91%	385,836
Dec 29, 2025	96.46	97.09	94.88	95.10	95.10	-1.41%	403,159
Dec 26, 2025	95.91	96.58	95.54	96.46	96.46	0.56%	227,673
Dec 24, 2025	95.97	96.68	95.81	95.92	95.92	0.13%	111,294
Dec 23, 2025	95.41	96.48	94.73	95.80	95.80	0.23%	820,858
Dec 22, 2025	95.81	97.08	94.93	95.58	95.58	-0.69%	547,428
Dec 19, 2025	94.52	96.56	94.50	96.24	96.24	1.78%	1,823,282
Dec 18, 2025	95.94	96.54	93.86	94.56	94.56	-0.11%	541,862
Dec 17, 2025	95.73	97.22	94.40	94.66	94.66	-0.70%	617,496
Dec 16, 2025	95.08	96.68	94.98	95.33	95.33	0.12%	664,904
Dec 15, 2025	96.46	97.56	94.83	95.22	95.22	-1.00%	715,085
Dec 12, 2025	97.99	99.23	95.84	96.18	96.18	-2.13%	757,969
Dec 11, 2025	98.44	99.05	97.45	98.27	98.27	-0.02%	382,257
Dec 10, 2025	96.64	98.82	95.73	98.29	98.29	1.89%	535,770
Dec 9, 2025	97.20	98.61	96.43	96.47	96.47	-0.28%	377,282
Dec 8, 2025	98.56	98.75	96.65	96.74	96.74	-1.15%	406,801
Dec 5, 2025	99.15	100.20	97.45	97.87	97.87	-1.30%	457,680
Dec 4, 2025	98.34	99.89	97.50	99.16	99.16	0.83%	575,252
Dec 3, 2025	96.76	98.44	96.35	98.34	98.34	1.75%	428,451