Itron Inc. (ITRI)
NASDAQ: ITRI
· Real-Time Price · USD
121.12
0.21 (0.17%)
At close: Sep 04, 2025, 3:59 PM
121.12
0.00%
After-hours: Sep 04, 2025, 04:36 PM EDT
ITRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 120.79 | 121.97 | 120.40 | 120.91 | 120.91 | 0.02% | 496,507 |
| 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 |
| Aug 26, 2025 | 123.79 | 125.31 | 123.38 | 124.06 | 124.06 | 0.01% | 994,507 |
| Aug 25, 2025 | 126.61 | 127.18 | 123.91 | 124.05 | 124.05 | -2.19% | 484,700 |
| Aug 22, 2025 | 124.36 | 127.79 | 124.18 | 126.83 | 126.83 | 2.77% | 579,722 |
| Aug 21, 2025 | 124.43 | 125.72 | 123.36 | 123.41 | 123.41 | -1.03% | 421,525 |
| Aug 20, 2025 | 125.80 | 126.80 | 124.01 | 124.69 | 124.69 | -0.91% | 423,100 |
| Aug 19, 2025 | 127.06 | 127.06 | 125.24 | 125.84 | 125.84 | -1.21% | 385,300 |
| Aug 18, 2025 | 126.26 | 127.75 | 125.90 | 127.38 | 127.38 | 0.87% | 420,000 |
| Aug 15, 2025 | 125.45 | 126.68 | 124.56 | 126.28 | 126.28 | 0.73% | 415,545 |
| Aug 14, 2025 | 127.60 | 127.60 | 124.99 | 125.37 | 125.37 | -2.44% | 413,600 |
| 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 |