Itron Inc. (ITRI)
NASDAQ: ITRI
· Real-Time Price · USD
133.72
3.43 (2.63%)
At close: Oct 15, 2025, 3:59 PM
134.46
0.55%
After-hours: Oct 15, 2025, 06:49 PM EDT
ITRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 126.50 | 130.64 | 126.24 | 130.29 | 130.29 | 1.57% | 608,540 |
| Oct 13, 2025 | 124.52 | 129.00 | 124.30 | 128.28 | 128.28 | 4.98% | 757,550 |
| Oct 10, 2025 | 126.91 | 127.21 | 122.13 | 122.20 | 122.20 | -3.48% | 562,126 |
| Oct 9, 2025 | 127.94 | 128.38 | 125.61 | 126.61 | 126.61 | -0.71% | 549,245 |
| Oct 8, 2025 | 126.54 | 127.84 | 126.30 | 127.52 | 127.52 | 0.77% | 379,600 |
| Oct 7, 2025 | 127.90 | 129.99 | 124.86 | 126.54 | 126.54 | 0.48% | 636,617 |
| Oct 6, 2025 | 126.54 | 127.96 | 125.63 | 125.94 | 125.94 | 0.40% | 446,141 |
| Oct 3, 2025 | 123.68 | 126.02 | 123.40 | 125.44 | 125.44 | 1.50% | 482,300 |
| Oct 2, 2025 | 122.50 | 124.44 | 121.79 | 123.59 | 123.59 | 0.96% | 450,108 |
| Oct 1, 2025 | 124.37 | 124.44 | 121.33 | 122.42 | 122.42 | -1.72% | 500,857 |
| Sep 30, 2025 | 124.78 | 125.51 | 123.99 | 124.56 | 124.56 | 0.32% | 511,249 |
| Sep 29, 2025 | 124.53 | 125.23 | 123.80 | 124.16 | 124.16 | 0.15% | 633,400 |
| Sep 26, 2025 | 122.62 | 124.13 | 121.41 | 123.97 | 123.97 | 1.03% | 524,900 |
| Sep 25, 2025 | 122.47 | 122.74 | 121.14 | 122.71 | 122.71 | -0.32% | 454,295 |
| Sep 24, 2025 | 124.14 | 124.60 | 122.88 | 123.11 | 123.11 | -1.29% | 482,121 |
| Sep 23, 2025 | 125.94 | 126.87 | 124.33 | 124.72 | 124.72 | -0.28% | 1,118,001 |
| Sep 22, 2025 | 120.65 | 125.21 | 119.65 | 125.07 | 125.07 | 3.68% | 1,264,523 |
| Sep 19, 2025 | 122.98 | 123.71 | 120.05 | 120.63 | 120.63 | -0.38% | 2,016,200 |
| Sep 18, 2025 | 118.94 | 121.84 | 118.69 | 121.09 | 121.09 | 2.70% | 578,100 |
| Sep 17, 2025 | 117.84 | 119.81 | 117.14 | 117.91 | 117.91 | 0.37% | 433,300 |
Page 1 of 136