Free Trial

Itron (ITRI) Stock Chart & Stock Price History

Itron logo
$126.83 +3.42 (+2.77%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$126.85 +0.02 (+0.02%)
As of 08/22/2025 05:19 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Itron Stock Price Performance

The Itron (ITRI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 24.39%, with a year-to-date return of 16.81%. In the past month, the stock has decreased 6.43%, reflecting recent market activity.

As of the latest close, Itron traded at $126.83 with a market cap of $5.80 billion and volume of 579,722 shares. Five years ago, the stock traded at $62.87, representing a 101.73% increase over that period. At the time, it had a market cap of $2.68 billion and a volume of 266,237 shares.

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.

5 Day
Performance
-0.43%
1 Month
Performance
-6.43%
3 Month
Performance
+12.61%
Year-To-Date
Performance
+16.81%
1 Year
Performance
+24.39%
5 Year
Performance
+101.73%

ITRI Stock Chart for Saturday, August, 23, 2025

Itron Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$123.41$126.83
+2.77%
$127.79$124.18579,722 shs$5.80 billion
08/21/2025$124.69$123.41
-1.03%
$125.72$123.36421,525 shs$5.64 billion
08/20/2025$125.84$124.69
-0.91%
$126.80$124.01423,056 shs$5.70 billion
08/19/2025$127.38$125.84
-1.21%
$127.06$125.24385,271 shs$5.75 billion
08/18/2025$126.28$127.38
+0.87%
$127.75$125.90419,976 shs$5.82 billion
08/15/2025$125.37$126.28
+0.73%
$126.68$124.56415,545 shs$5.77 billion
08/14/2025$128.50$125.37
-2.44%
$127.60$124.99413,552 shs$5.73 billion
08/13/2025$126.08$128.50
+1.92%
$128.68$125.53473,802 shs$5.87 billion
08/12/2025$123.98$126.08
+1.69%
$126.50$124.23417,479 shs$5.76 billion
08/11/2025$125.48$123.98
-1.20%
$125.84$123.68436,993 shs$5.67 billion
08/08/2025$124.68$125.48
+0.64%
$126.39$124.25410,879 shs$5.74 billion
08/07/2025$125.25$124.68
-0.46%
$127.15$124.39722,540 shs$5.70 billion
08/06/2025$123.79$125.25
+1.18%
$126.56$122.83886,262 shs$5.66 billion
08/05/2025$125.75$123.79
-1.56%
$127.84$123.11677,806 shs$5.66 billion
08/04/2025$123.18$125.75
+2.09%
$126.36$123.97895,238 shs$5.75 billion
08/01/2025$124.54$123.18
-1.09%
$126.33$121.091.27 million shs$5.62 billion
07/31/2025$138.42$124.54
-10.03%
$139.45$122.893.11 million shs$5.68 billion
07/30/2025$136.62$138.42
+1.32%
$140.04$135.90709,241 shs$6.31 billion
07/29/2025$136.30$136.62
+0.23%
$137.95$135.40621,984 shs$6.23 billion
07/28/2025$135.97$136.30
+0.24%
$136.84$135.11463,111 shs$6.21 billion
07/25/2025$133.99$135.97
+1.48%
$136.17$133.72533,381 shs$6.20 billion
07/24/2025$135.54$133.99
-1.14%
$135.87$133.72328,018 shs$6.11 billion
07/23/2025$134.84$135.54
+0.52%
$136.00$134.62299,871 shs$6.18 billion
07/22/2025$136.63$134.84
-1.31%
$137.09$134.22475,793 shs$6.15 billion

This page (NASDAQ:ITRI) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners