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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	124.43	123.41	123.41	125.72	123.36	341,449
August 20, 2025	125.8	124.69	124.69	126.8	124.01	423,100
August 19, 2025	127.06	125.84	125.84	127.06	125.24	385,300
August 18, 2025	126.26	127.38	127.38	127.75	125.9	420,000
August 15, 2025	125.45	126.28	126.28	126.68	124.56	415,545
August 14, 2025	127.6	125.37	125.37	127.6	124.99	413,600
August 13, 2025	127.15	128.5	128.5	128.68	125.53	473,956
August 12, 2025	124.71	126.08	126.08	126.5	124.23	417,507
August 11, 2025	125.66	123.98	123.98	125.84	123.68	437,000
August 08, 2025	125.45	125.48	125.48	126.39	124.25	327,536
August 07, 2025	126.56	124.68	124.68	127.15	124.39	625,174
August 06, 2025	123.66	125.25	125.25	126.56	122.83	886,300
August 05, 2025	126.15	123.79	123.79	127.84	123.11	677,866
August 04, 2025	124.18	125.75	125.75	126.36	123.97	895,238
August 01, 2025	126.33	123.18	123.18	126.33	121.1	1.24M
July 31, 2025	130.71	124.54	124.54	139.45	122.89	3.11M
July 30, 2025	136.42	138.42	138.42	140.04	135.9	713,500
July 29, 2025	137.3	136.62	136.62	137.95	135.4	622,759
July 28, 2025	136.13	136.3	136.3	136.84	135.11	463,111
July 25, 2025	134.67	135.97	135.97	136.17	133.72	533,400
July 24, 2025	135.34	133.99	133.99	135.45	133.72	310,027
July 23, 2025	135.45	135.54	135.54	136	134.62	295,449
July 22, 2025	137.09	134.84	134.84	137.09	134.22	476,049
July 21, 2025	136.63	136.63	136.63	137.99	136.37	518,140
July 18, 2025	137.37	136.39	136.39	137.54	135.77	293,528
July 17, 2025	136.21	136.61	136.61	137.68	135.3	1.07M
July 16, 2025	136.03	136.13	136.13	136.36	133.7	507,129
July 15, 2025	136.13	135.63	135.63	136.46	134.49	523,739
July 14, 2025	135.18	135.34	135.34	135.86	134.26	290,110
July 11, 2025	134.46	134.54	134.54	135.68	133.75	396,700
July 10, 2025	134.77	135.53	135.53	135.77	134.12	360,603
July 09, 2025	133.75	134.75	134.75	135.12	132.62	443,998
July 08, 2025	134.46	133.56	133.56	135.33	132.82	515,428
July 07, 2025	134.82	134.45	134.45	136.24	133.66	351,210
July 03, 2025	134.76	135.69	135.69	136.06	134.54	189,322
July 02, 2025	132.57	134.08	134.08	134.21	131.64	362,218
July 01, 2025	131.2	132.57	132.57	133.77	130.4	449,916
June 30, 2025	132.12	131.63	131.63	132.51	130.74	740,428
June 27, 2025	133.04	132.46	132.46	134.52	130.94	1.1M
June 26, 2025	131.93	132.78	132.78	132.89	131.45	432,111
June 25, 2025	130.5	131.25	131.25	132.48	130.1	362,725
June 24, 2025	130.81	130.5	130.5	131.48	130.01	630,076
June 23, 2025	127.47	130.81	130.81	131.03	126.19	852,505
June 20, 2025	127.03	127.8	127.8	129.83	126.18	1.05M
June 18, 2025	124.09	125.7	125.7	126.05	123.8	486,044
June 17, 2025	124.04	124.44	124.44	124.86	123.71	516,400
June 16, 2025	123.27	125.04	125.04	125.4	122.64	508,053
June 13, 2025	121.42	121.96	121.96	123.66	121.37	557,928
June 12, 2025	121.67	122.89	122.89	123.7	121	236,500
June 11, 2025	124.04	122.63	122.63	124.06	122.35	707,239
June 10, 2025	121.77	123.32	123.32	124.16	121.22	600,900
June 09, 2025	121.19	121.58	121.58	122.05	120.65	517,520
June 06, 2025	120.22	120.56	120.56	121	119.46	413,300
June 05, 2025	119.41	119.51	119.51	120.63	118.83	576,100
June 04, 2025	119.32	119.58	119.58	120.58	119.2	552,623
June 03, 2025	116.73	119.5	119.5	119.79	116.05	528,100
June 02, 2025	115.41	116.46	116.46	118.71	115.37	758,255
May 30, 2025	113.61	115.6	115.6	116.59	112.9	612,153
May 29, 2025	114.22	113.71	113.71	114.22	112.98	351,913
May 28, 2025	115.69	113.28	113.28	116.03	113.13	364,057

Itron, Inc. (ITRI) NASDAQ