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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.11	99.54	99.54	104.53	97.41	1.73M
February 19, 2026	99.41	99.11	99.11	100.81	98.03	1.05M
February 18, 2026	99.02	99.58	99.58	100.96	97.38	1.97M
February 17, 2026	98.89	96.43	96.43	104.51	95.3	2.76M
February 13, 2026	93.32	89.36	89.36	95.59	88.57	2.27M
February 12, 2026	100.77	95.74	95.74	101.35	93.76	1.32M
February 11, 2026	106.67	99.81	99.81	107.19	99.3	819,100
February 10, 2026	104.59	105.57	105.57	106.36	104.5	561,850
February 09, 2026	103.5	104.48	104.48	105.89	103.5	474,053
February 06, 2026	100.49	104.05	104.05	104.44	100.49	596,944
February 05, 2026	101.79	99.56	99.56	101.79	97.75	490,600
February 04, 2026	101.72	101.94	101.94	103.44	101.14	560,948
February 03, 2026	100.45	101.11	101.11	102.41	99.91	558,214
February 02, 2026	99.84	100.45	100.45	101.33	98.16	491,490
January 30, 2026	99.4	99.08	99.08	99.94	97.98	472,821
January 29, 2026	99.77	100.19	100.19	101.37	98.09	401,800
January 28, 2026	103.2	99.21	99.21	103.48	97.88	600,688
January 27, 2026	98.6	99	99	99.06	97.17	307,546
January 26, 2026	98.39	98.38	98.38	99.2	97.66	450,618
January 23, 2026	100.18	97.67	97.67	100.44	97.56	501,400
January 22, 2026	100.12	99.69	99.69	101.21	98.23	322,700
January 21, 2026	97.98	98.99	98.99	99.65	97	547,122
January 20, 2026	98.81	96.81	96.81	99.66	96.31	814,416
January 16, 2026	100.92	100.04	100.04	100.92	99.17	318,504
January 15, 2026	99.62	100.91	100.91	101.83	99.22	783,006
January 14, 2026	99.53	98.36	98.36	100.09	97.26	736,219
January 13, 2026	97.8	99.28	99.28	100.18	97.47	603,965
January 12, 2026	98.47	97.44	97.44	98.86	96.98	548,432
January 09, 2026	98.91	99.31	99.31	100	97.69	811,736
January 08, 2026	97.27	98.44	98.44	98.58	96.53	382,198
January 07, 2026	97.45	97.25	97.25	98.06	96.4	430,624
January 06, 2026	96.55	97.65	97.65	97.99	95.13	491,507
January 05, 2026	94.8	96.73	96.73	97.98	94.48	520,631
January 02, 2026	93.53	94.47	94.47	94.99	93.3	379,640
December 31, 2025	94.25	92.86	92.86	94.82	92.69	397,900
December 30, 2025	95.12	94.23	94.23	95.34	94.16	374,167
December 29, 2025	96.46	95.1	95.1	97.09	94.88	403,159
December 26, 2025	95.91	96.46	96.46	96.59	95.73	191,680
December 24, 2025	95.97	95.92	95.92	96.66	95.81	111,231
December 23, 2025	95.41	95.8	95.8	96.48	94.73	820,900
December 22, 2025	95.81	95.58	95.58	97.08	94.93	547,428
December 19, 2025	94.52	96.24	96.24	96.56	94.5	1.67M
December 18, 2025	95.94	94.56	94.56	96.54	93.86	541,900
December 17, 2025	95.73	94.66	94.66	97.22	94.4	582,793
December 16, 2025	95.08	95.33	95.33	96.68	94.98	661,969
December 15, 2025	96.46	95.22	95.22	97.56	94.83	576,141
December 12, 2025	97.99	96.18	96.18	99.23	95.84	757,969
December 11, 2025	98.44	98.27	98.27	99.05	97.45	382,300
December 10, 2025	96.64	98.29	98.29	98.82	95.73	535,800
December 09, 2025	97.2	96.47	96.47	98.61	96.43	377,300
December 08, 2025	98.56	96.74	96.74	98.75	96.65	406,801
December 05, 2025	99.15	97.87	97.87	100.2	97.45	457,700
December 04, 2025	98.95	99.16	99.16	99.86	97.5	548,219
December 03, 2025	96.76	98.34	98.34	98.44	96.35	413,000
December 02, 2025	98.21	96.65	96.65	98.21	96.46	394,202
December 01, 2025	98.36	97.35	97.35	98.96	97.09	639,216
November 28, 2025	99.01	99.04	99.04	99.35	98.4	423,072
November 26, 2025	97.19	98.56	98.56	99.27	96.82	641,900
November 25, 2025	97.51	96.98	96.98	99.07	96.82	1.13M
November 24, 2025	95.83	96.77	96.77	98.84	95.76	719,800

Itron, Inc. (ITRI) NASDAQ