Itron, Inc. - ITRI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	108.21	108.05	108.05	110.64	104.98	796,988
April 30, 2025	109.09	111.29	111.29	111.72	107.92	755,907
April 29, 2025	109.04	110.88	110.88	111.16	108.84	417,418
April 28, 2025	109.96	109.1	109.1	110.61	107.46	489,900
April 25, 2025	108.89	110.41	110.41	110.52	108.28	442,792
April 24, 2025	105.51	109.16	109.16	109.33	105	558,063
April 23, 2025	106.68	105.42	105.42	107.85	105.07	472,547
April 22, 2025	102.91	104.11	104.11	105.39	102.71	770,006
April 21, 2025	102.02	101.48	101.48	102.64	100.21	349,375
April 17, 2025	101.56	103.26	103.26	103.56	101.37	442,058
April 16, 2025	101.59	101.65	101.65	101.97	99.74	456,644
April 15, 2025	101.58	102.08	102.08	103.7	101.02	490,068
April 14, 2025	102.94	101.38	101.38	103.12	99.88	618,003
April 11, 2025	97.58	101	101	102.37	96.52	823,487
April 10, 2025	97.06	97.22	97.22	98.21	93.67	527,313
April 09, 2025	92.55	99.53	99.53	100.62	90.11	938,628
April 08, 2025	99.4	92.04	92.04	99.4	91	1.06M
April 07, 2025	91.58	94.38	94.38	99.91	90.35	890,333
April 04, 2025	95.79	94.79	94.79	97.42	92.88	904,894
April 03, 2025	102.5	100.84	100.84	104.22	99.3	685,462
April 02, 2025	104.77	107.36	107.36	107.73	104.23	400,644
April 01, 2025	104.57	105.92	105.92	106.24	103.5	423,687
March 31, 2025	103.13	104.76	104.76	105.05	101.18	582,136
March 28, 2025	105.65	103.82	103.82	105.73	103.04	429,734
March 27, 2025	107.02	105.24	105.24	107.19	105.06	246,888
March 26, 2025	108.91	107.36	107.36	108.91	106.42	394,101
March 25, 2025	107.84	108.23	108.23	108.73	107.12	344,600
March 24, 2025	107.73	108.56	108.56	109.07	107.37	467,713
March 21, 2025	105.68	105.76	105.76	106.38	104.76	842,144
March 20, 2025	108.74	106.79	106.79	109.06	106.73	557,284
March 19, 2025	105.46	108.13	108.13	108.88	105.38	505,344
March 18, 2025	105.92	105.49	105.49	106.63	105.4	497,700
March 17, 2025	103.75	106.55	106.55	107.67	103.75	554,600
March 14, 2025	104.5	104.57	104.57	106.48	103.89	642,848
March 13, 2025	103.01	103.91	103.91	104.14	102.12	464,515
March 12, 2025	103.68	103.13	103.13	104.36	102.58	392,957
March 11, 2025	103.96	103.31	103.31	104.6	102.34	337,100
March 10, 2025	104.78	103.72	103.72	105.27	102.65	570,100
March 07, 2025	105.39	105.82	105.82	106.39	102.89	531,125
March 06, 2025	105.64	106.19	106.19	106.99	104.45	497,513
March 05, 2025	106	106.98	106.98	107.68	105.22	574,829
March 04, 2025	103.52	105.77	105.77	106.9	102.63	745,200
March 03, 2025	108.67	106.52	106.52	109.57	105.92	895,831
February 28, 2025	106	108.89	108.89	109.07	105.3	776,115
February 27, 2025	107.95	106.89	106.89	109.11	106.02	1.02M
February 26, 2025	104.99	107.72	107.72	108.89	103.61	1.37M
February 25, 2025	102.5	101.81	101.81	105.3	100.58	2.81M
February 24, 2025	93.77	92.6	92.6	94.29	91.84	1.71M
February 21, 2025	98.9	93.94	93.94	98.9	93.58	885,866
February 20, 2025	98.1	97.69	97.69	98.1	96.73	555,900
February 19, 2025	97.74	97.85	97.85	98.4	97.33	494,544
February 18, 2025	96.73	98.07	98.07	98.12	95.85	1.15M
February 14, 2025	99.01	97	97	99.48	96.72	719,868
February 13, 2025	98	98.67	98.67	98.84	96.4	647,500
February 12, 2025	97.07	97.75	97.75	99.13	97.07	644,100
February 11, 2025	104.96	98.5	98.5	105.86	98.42	1.07M
February 10, 2025	105.72	105.9	105.9	106.25	104.39	342,103
February 07, 2025	105.78	105.24	105.24	106.44	104.2	509,200
February 06, 2025	107.48	106.09	106.09	107.48	105.12	324,400
February 05, 2025	106.4	106.69	106.69	106.72	105.53	463,735

Itron, Inc. (ITRI) NASDAQ