Itron Inc. (ITRI)
NASDAQ: ITRI
· Real-Time Price · USD
125.41
-3.09 (-2.40%)
At close: Aug 14, 2025, 3:59 PM
125.37
-0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
ITRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 127.60 | 127.60 | 125.00 | 125.37 | 125.37 | -2.44% | 393,019 |
| Aug 13, 2025 | 127.15 | 128.68 | 125.53 | 128.50 | 128.50 | 1.92% | 473,956 |
| Aug 12, 2025 | 124.71 | 126.50 | 124.23 | 126.08 | 126.08 | 1.69% | 417,507 |
| Aug 11, 2025 | 125.66 | 125.84 | 123.68 | 123.98 | 123.98 | -1.20% | 437,000 |
| Aug 8, 2025 | 125.45 | 126.39 | 124.25 | 125.48 | 125.48 | 0.64% | 410,900 |
| Aug 7, 2025 | 126.56 | 127.15 | 124.39 | 124.68 | 124.68 | -0.46% | 722,540 |
| Aug 6, 2025 | 123.66 | 126.56 | 122.83 | 125.25 | 125.25 | 1.18% | 886,300 |
| Aug 5, 2025 | 126.15 | 127.84 | 123.11 | 123.79 | 123.79 | -1.56% | 677,866 |
| Aug 4, 2025 | 124.18 | 126.36 | 123.97 | 125.75 | 125.75 | 2.09% | 895,305 |
| Aug 1, 2025 | 126.33 | 126.33 | 121.09 | 123.18 | 123.18 | -1.09% | 1,268,619 |
| Jul 31, 2025 | 130.71 | 139.45 | 122.89 | 124.54 | 124.54 | -10.03% | 3,113,400 |
| Jul 30, 2025 | 136.42 | 140.04 | 135.90 | 138.42 | 138.42 | 1.32% | 713,500 |
| Jul 29, 2025 | 137.30 | 137.95 | 135.40 | 136.62 | 136.62 | 0.23% | 622,800 |
| Jul 28, 2025 | 136.13 | 136.84 | 135.11 | 136.30 | 136.30 | 0.24% | 463,111 |
| Jul 25, 2025 | 134.67 | 136.17 | 133.72 | 135.97 | 135.97 | 1.48% | 533,400 |
| Jul 24, 2025 | 135.34 | 135.87 | 133.72 | 133.99 | 133.99 | -1.14% | 328,019 |
| Jul 23, 2025 | 134.97 | 136.00 | 134.62 | 135.54 | 135.54 | 0.52% | 300,126 |
| Jul 22, 2025 | 137.09 | 137.09 | 134.22 | 134.84 | 134.84 | -1.31% | 476,049 |
| Jul 21, 2025 | 136.63 | 137.99 | 136.37 | 136.63 | 136.63 | 0.18% | 518,140 |
| Jul 18, 2025 | 137.37 | 137.54 | 135.77 | 136.39 | 136.39 | -0.16% | 296,523 |