Itron Inc. (ITRI)
NASDAQ: ITRI
· Real-Time Price · USD
123.11
-1.61 (-1.29%)
At close: Sep 24, 2025, 3:59 PM
123.11
0.00%
After-hours: Sep 24, 2025, 06:06 PM EDT
ITRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 124.14 | 124.60 | 122.88 | 123.11 | 123.11 | -1.29% | 433,952 |
| 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 |
| Sep 16, 2025 | 120.50 | 121.09 | 117.38 | 117.47 | 117.47 | -2.25% | 587,234 |
| Sep 15, 2025 | 119.32 | 120.61 | 119.15 | 120.17 | 120.17 | 0.53% | 430,032 |
| Sep 12, 2025 | 120.48 | 121.17 | 119.21 | 119.54 | 119.54 | -0.80% | 564,703 |
| Sep 11, 2025 | 119.05 | 121.82 | 118.79 | 120.50 | 120.50 | 1.87% | 691,400 |
| Sep 10, 2025 | 119.56 | 120.36 | 117.51 | 118.29 | 118.29 | -0.40% | 667,500 |
| Sep 9, 2025 | 120.51 | 120.86 | 118.63 | 118.76 | 118.76 | -1.13% | 1,572,500 |
| Sep 8, 2025 | 120.84 | 121.30 | 119.27 | 120.12 | 120.12 | -0.27% | 479,800 |
| Sep 5, 2025 | 121.72 | 122.87 | 119.55 | 120.45 | 120.45 | -0.55% | 623,729 |
| Sep 4, 2025 | 121.40 | 121.45 | 118.85 | 121.12 | 121.12 | 0.17% | 597,100 |
| Sep 3, 2025 | 120.79 | 121.97 | 120.40 | 120.91 | 120.91 | 0.02% | 507,425 |
| Sep 2, 2025 | 121.29 | 121.75 | 120.34 | 120.88 | 120.88 | -1.68% | 473,000 |
| Aug 29, 2025 | 124.17 | 124.17 | 121.14 | 122.94 | 122.94 | -0.44% | 650,644 |
| Aug 28, 2025 | 124.59 | 124.59 | 122.76 | 123.48 | 123.48 | -0.36% | 619,800 |
| Aug 27, 2025 | 123.66 | 124.82 | 123.06 | 123.93 | 123.93 | -0.10% | 572,311 |