Itron Inc. (ITRI)
108.95
2.06 (1.93%)
At close: Feb 28, 2025, 3:59 PM
108.89
-0.06%
After-hours: Feb 28, 2025, 04:00 PM EST
ITRI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 106.00 | 109.07 | 105.30 | 108.89 | 2.00 | 1.87% | 776,115 |
| Feb 27, 2025 | 107.95 | 109.11 | 106.02 | 106.89 | -0.83 | -0.77% | 1,021,400 |
| Feb 26, 2025 | 104.99 | 108.89 | 103.61 | 107.72 | 5.91 | 5.80% | 1,367,900 |
| Feb 25, 2025 | 102.50 | 105.30 | 100.58 | 101.81 | 9.21 | 9.95% | 2,808,142 |
| Feb 24, 2025 | 93.77 | 94.29 | 91.84 | 92.60 | -1.34 | -1.43% | 1,713,600 |
| Feb 21, 2025 | 98.90 | 98.90 | 93.58 | 93.94 | -3.75 | -3.84% | 885,900 |
| Feb 20, 2025 | 98.10 | 98.10 | 96.73 | 97.69 | -0.16 | -0.16% | 555,900 |
| Feb 19, 2025 | 97.74 | 98.40 | 97.33 | 97.85 | -0.22 | -0.22% | 494,544 |
| Feb 18, 2025 | 96.73 | 98.12 | 95.85 | 98.07 | 1.07 | 1.10% | 1,150,400 |
| Feb 14, 2025 | 99.01 | 99.48 | 96.72 | 97.00 | -1.67 | -1.69% | 721,768 |
| Feb 13, 2025 | 98.00 | 98.84 | 96.40 | 98.67 | 0.92 | 0.94% | 647,500 |
| Feb 12, 2025 | 97.07 | 99.13 | 97.07 | 97.75 | -0.75 | -0.76% | 644,100 |
| Feb 11, 2025 | 104.96 | 105.86 | 98.42 | 98.50 | -7.40 | -6.99% | 1,072,613 |
| Feb 10, 2025 | 105.72 | 106.25 | 104.39 | 105.90 | 0.66 | 0.63% | 342,103 |
| Feb 7, 2025 | 105.78 | 106.44 | 104.20 | 105.24 | -0.85 | -0.80% | 509,200 |
| Feb 6, 2025 | 107.48 | 107.48 | 105.12 | 106.09 | -0.60 | -0.56% | 324,400 |
| Feb 5, 2025 | 106.40 | 106.72 | 105.53 | 106.69 | 1.64 | 1.56% | 463,735 |
| Feb 4, 2025 | 106.21 | 106.33 | 104.50 | 105.05 | -0.95 | -0.90% | 532,300 |
| Feb 3, 2025 | 104.95 | 107.20 | 103.54 | 106.00 | -1.36 | -1.27% | 351,100 |
| Jan 31, 2025 | 107.48 | 109.08 | 106.84 | 107.36 | -0.11 | -0.10% | 472,030 |
| Jan 30, 2025 | 107.42 | 108.66 | 106.92 | 107.47 | 1.57 | 1.48% | 221,715 |
| Jan 29, 2025 | 105.66 | 107.09 | 105.44 | 105.90 | 0.33 | 0.31% | 249,107 |
| Jan 28, 2025 | 106.23 | 106.23 | 103.81 | 105.57 | -0.04 | -0.04% | 426,600 |
| Jan 27, 2025 | 106.57 | 107.58 | 104.60 | 105.61 | -1.25 | -1.17% | 390,135 |
| Jan 24, 2025 | 107.88 | 108.05 | 106.27 | 106.86 | -1.23 | -1.14% | 290,930 |
| Jan 23, 2025 | 106.01 | 108.36 | 104.96 | 108.09 | 1.97 | 1.86% | 484,600 |
| Jan 22, 2025 | 107.20 | 107.94 | 105.55 | 106.12 | -0.95 | -0.89% | 408,731 |
| Jan 21, 2025 | 106.27 | 107.25 | 105.61 | 107.07 | 1.71 | 1.62% | 412,800 |
| Jan 17, 2025 | 105.82 | 106.49 | 105.12 | 105.36 | 0.91 | 0.87% | 394,015 |
| Jan 16, 2025 | 105.17 | 105.56 | 104.13 | 104.45 | -0.26 | -0.25% | 515,431 |
| Jan 15, 2025 | 106.93 | 106.93 | 104.18 | 104.71 | -0.16 | -0.15% | 442,326 |
| Jan 14, 2025 | 103.56 | 105.02 | 103.36 | 104.87 | 1.51 | 1.46% | 282,100 |
| Jan 13, 2025 | 102.87 | 103.46 | 100.13 | 103.36 | -0.25 | -0.24% | 589,300 |
| Jan 10, 2025 | 104.74 | 105.72 | 102.72 | 103.61 | -3.27 | -3.06% | 432,100 |
| Jan 8, 2025 | 108.59 | 108.59 | 104.44 | 106.88 | -2.53 | -2.31% | 885,800 |
| Jan 7, 2025 | 108.88 | 109.93 | 108.15 | 109.41 | 0.39 | 0.36% | 394,629 |
| Jan 6, 2025 | 110.30 | 111.39 | 108.75 | 109.02 | -1.27 | -1.15% | 541,800 |
| Jan 3, 2025 | 109.51 | 110.69 | 109.03 | 110.29 | 1.76 | 1.62% | 289,800 |
| Jan 2, 2025 | 109.05 | 110.23 | 107.93 | 108.53 | -0.05 | -0.05% | 200,800 |
| Dec 31, 2024 | 109.69 | 110.22 | 108.23 | 108.58 | -0.66 | -0.60% | 308,200 |
| Dec 30, 2024 | 108.00 | 109.86 | 107.44 | 109.24 | 0.05 | 0.05% | 272,600 |
| Dec 27, 2024 | 110.34 | 110.79 | 108.26 | 109.19 | -1.17 | -1.06% | 188,400 |
| Dec 26, 2024 | 109.54 | 110.79 | 109.48 | 110.36 | -0.09 | -0.08% | 122,610 |
| Dec 24, 2024 | 109.61 | 110.45 | 108.81 | 110.45 | 1.52 | 1.40% | 98,827 |
| Dec 23, 2024 | 108.68 | 109.20 | 107.23 | 108.93 | -0.09 | -0.08% | 199,856 |
| Dec 20, 2024 | 106.99 | 109.89 | 106.95 | 109.02 | 1.03 | 0.95% | 1,395,322 |
| Dec 19, 2024 | 108.78 | 109.77 | 107.15 | 107.99 | -0.27 | -0.25% | 433,373 |
| Dec 18, 2024 | 112.09 | 113.62 | 107.20 | 108.26 | -3.32 | -2.98% | 464,015 |
| Dec 17, 2024 | 112.12 | 112.90 | 110.51 | 111.58 | -1.41 | -1.25% | 585,400 |
| Dec 16, 2024 | 111.21 | 113.75 | 110.35 | 112.99 | 1.05 | 0.94% | 340,340 |