Itron (ITRI) Stock Chart & Stock Price History → Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad) Free ITRI Stock Alerts $107.15 -0.90 (-0.83%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Itron Stock Price Performance5 Day Performance+1.56%1 Month Performance-1.75%3 Month Performance+12.85%6 Month Performance+52.57%Year-To-Date Performance+41.90%1 Year Performance+47.47% Receive ITRI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Itron and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressTime is Running Out - June 25th Deadline Approaching!Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.That will slam shut June 25. ITRI Stock Chart for Saturday, June, 8, 2024 ITRI Chart by TradingView Itron Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$108.05$107.15-0.83%$107.97$106.17340,938 shs$4.91 billion06/06/2024$108.11$108.05-0.06%$108.94$107.29313,645 shs$4.96 billion06/05/2024$105.11$108.11+2.85%$108.16$105.29311,695 shs$4.96 billion06/04/2024$105.50$105.11-0.37%$106.41$104.08380,901 shs$4.82 billion06/03/2024$107.55$105.50-1.91%$108.49$105.16421,184 shs$4.84 billion05/31/2024$108.22$107.55-0.62%$108.82$106.15367,882 shs$4.93 billion Get the Latest News and Ratings for ITRI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Itron and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$108.25$108.22-0.03%$109.43$107.56252,060 shs$4.96 billion05/29/2024$110.04$108.25-1.63%$109.55$108.01381,212 shs$4.97 billion05/28/2024$109.54$110.04+0.46%$111.00$107.99428,583 shs$5.05 billion05/27/2024$109.54$109.54$110.59$107.02329,500 shs$5.02 billion05/24/2024$107.10$109.54+2.28%$110.58$107.02329,533 shs$5.02 billion05/23/2024$107.79$107.10-0.64%$108.91$106.34357,402 shs$4.91 billion05/22/2024$107.04$107.79+0.70%$109.84$107.12334,333 shs$4.94 billion05/21/2024$109.64$107.04-2.37%$108.06$106.53344,793 shs$4.91 billion05/20/2024$109.05$109.64+0.54%$109.89$108.27234,442 shs$5.03 billion05/17/2024$108.62$109.05+0.40%$109.60$108.38178,750 shs$5.00 billion05/16/2024$108.86$108.62-0.22%$109.19$108.19226,348 shs$4.98 billion05/15/2024$107.27$108.86+1.48%$109.31$107.27303,615 shs$4.99 billion05/14/2024$106.39$107.27+0.83%$108.25$106.30357,423 shs$4.92 billion05/13/2024$107.32$106.39-0.87%$108.18$106.21337,341 shs$4.88 billion05/10/2024$108.54$107.32-1.12%$109.26$106.93370,398 shs$4.92 billion05/09/2024$109.06$108.54-0.48%$109.74$108.02457,838 shs$4.98 billion05/08/2024$108.25$109.06+0.75%$109.97$106.33449,929 shs$5.00 billion05/07/2024$107.37$108.25+0.82%$109.72$107.70546,409 shs$4.97 billion05/06/2024$107.01$107.37+0.34%$108.60$106.25730,687 shs$4.93 billion05/03/2024$99.82$107.01+7.20%$107.11$100.171.24 million shs$4.91 billion05/02/2024$91.54$99.82+9.05%$100.95$94.391.35 million shs$4.58 billion05/01/2024$92.12$91.54-0.63%$93.69$90.03709,035 shs$4.20 billion04/30/2024$94.97$92.12-3.00%$97.02$91.86763,285 shs$4.22 billion04/29/2024$95.75$94.97-0.81%$96.01$94.13417,954 shs$4.35 billion04/26/2024$94.39$95.75+1.44%$97.84$93.75373,912 shs$4.39 billion04/25/2024$94.42$94.39-0.03%$94.64$92.18443,407 shs$4.33 billion04/24/2024$94.84$94.42-0.44%$95.66$94.02370,111 shs$4.33 billion04/23/2024$91.46$94.84+3.70%$95.15$91.77473,746 shs$4.35 billion04/22/2024$89.68$91.46+1.98%$91.88$89.66322,890 shs$4.19 billion04/19/2024$90.49$89.68-0.90%$90.64$88.92328,393 shs$4.11 billion04/18/2024$90.52$90.49-0.03%$92.09$90.47283,625 shs$4.15 billion04/17/2024$90.76$90.52-0.26%$92.28$90.51422,849 shs$4.15 billion04/16/2024$89.94$90.76+0.91%$91.19$88.88388,670 shs$4.16 billion04/15/2024$91.44$89.94-1.64%$92.43$89.03448,881 shs$4.12 billionThe new masters of energy (Ad)According to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details.04/12/2024$92.20$91.44-0.82%$91.95$90.30392,426 shs$4.19 billion04/11/2024$90.49$92.20+1.89%$92.34$89.64349,887 shs$4.23 billion04/10/2024$91.06$90.49-0.63%$91.32$89.45365,415 shs$4.15 billion04/09/2024$91.68$91.06-0.68%$92.11$90.38293,207 shs$4.17 billion04/08/2024$91.50$91.68+0.20%$92.71$91.67398,301 shs$4.20 billion04/05/2024$91.51$91.50-0.01%$92.16$90.88401,179 shs$4.19 billion04/04/2024$89.55$91.51+2.19%$93.49$90.51607,381 shs$4.19 billion04/03/2024$90.07$89.55-0.58%$90.80$89.13257,924 shs$4.10 billion04/02/2024$89.50$90.07+0.64%$90.25$87.91474,463 shs$4.13 billion04/01/2024$92.52$89.50-3.26%$92.01$89.20320,013 shs$4.10 billion03/29/2024$92.52$92.52$93.26$90.57669,534 shs$4.24 billion03/28/2024$91.54$92.52+1.07%$93.26$90.71669,234 shs$4.24 billion03/27/2024$89.37$91.54+2.43%$91.74$90.09323,923 shs$4.20 billion03/26/2024$89.21$89.37+0.18%$90.34$89.27300,481 shs$4.10 billion03/25/2024$89.43$89.21-0.25%$90.88$89.20281,803 shs$4.09 billion03/22/2024$90.12$89.43-0.77%$90.32$89.22229,375 shs$4.10 billion03/21/2024$88.88$90.12+1.40%$91.36$89.66429,336 shs$4.11 billion03/20/2024$87.07$88.88+2.08%$90.10$86.45471,794 shs$4.05 billion03/19/2024$87.41$87.07-0.39%$88.30$86.70394,888 shs$3.97 billion03/18/2024$86.97$87.41+0.51%$87.92$86.74342,823 shs$3.98 billion03/15/2024$87.23$86.97-0.30%$87.35$86.13898,141 shs$3.96 billion03/14/2024$89.18$87.23-2.19%$89.53$86.38421,778 shs$3.98 billion03/13/2024$91.52$89.18-2.56%$92.47$88.66518,678 shs$4.06 billion03/12/2024$92.73$91.52-1.30%$92.73$89.81852,780 shs$4.17 billion03/11/2024$94.95$92.73-2.34%$95.75$92.27541,577 shs$4.23 billion03/08/2024$95.85$94.95-0.94%$96.73$94.82345,022 shs$4.33 billion03/07/2024$95.30$95.85+0.58%$96.25$94.45491,792 shs$4.37 billion Related Companies: Mueller Water Products Stock Chart Coherent Stock Chart Cognex Stock Chart Badger Meter Stock Chart OSI Systems Stock Chart Daktronics Stock Chart Mesa Laboratories Stock Chart Vishay Precision Group Stock Chart FARO Technologies Stock Chart Cohu Stock Chart Receive ITRI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Itron and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ITRI) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI Hell Will Break Loose [June 30, 2024] …On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...Banyan Hill Publishing | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Itron, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Itron With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.