Free Trial

Itron (ITRI) Stock Chart & Stock Price History

Itron logo
$105.27 -6.02 (-5.41%)
As of 09:33 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Itron Stock Price Performance

5 Day
Performance
+0.80%
1 Month
Performance
+5.07%
3 Month
Performance
+3.66%
6 Month
Performance
-0.47%
Year-To-Date
Performance
+2.50%
1 Year
Performance
+21.58%
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.

ITRI Stock Chart for Thursday, May, 1, 2025

Itron Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$110.88$111.29
+0.37%
$111.72$107.92755,521 shs$5.07 billion
04/29/2025$109.10$110.88
+1.63%
$111.16$108.84417,365 shs$5.05 billion
04/28/2025$110.41$109.10
-1.19%
$110.61$107.46489,845 shs$4.97 billion
04/25/2025$109.16$110.41
+1.15%
$110.52$108.28484,767 shs$5.03 billion
04/24/2025$105.42$109.16
+3.55%
$109.33$105.00557,935 shs$4.97 billion
04/23/2025$104.11$105.42
+1.26%
$107.85$105.07472,630 shs$4.80 billion
04/22/2025$101.48$104.11
+2.59%
$105.39$102.71770,005 shs$4.74 billion
04/21/2025$103.26$101.48
-1.72%
$102.64$100.21352,984 shs$4.62 billion
04/18/2025$103.26$103.26$103.56$101.37507,208 shs$4.71 billion
04/17/2025$101.65$103.26
+1.58%
$103.56$101.37507,208 shs$4.71 billion
04/16/2025$102.08$101.65
-0.42%
$101.97$99.74454,977 shs$4.63 billion
04/15/2025$101.38$102.08
+0.69%
$103.70$101.02490,098 shs$4.65 billion
04/14/2025$101.00$101.38
+0.38%
$103.12$99.88618,094 shs$4.62 billion
04/11/2025$97.22$101.00
+3.89%
$102.37$96.52823,443 shs$4.60 billion
04/10/2025$99.53$97.22
-2.32%
$98.21$93.67527,313 shs$4.43 billion
04/09/2025$92.04$99.53
+8.14%
$100.62$90.11956,142 shs$4.54 billion
04/09/2025$92.04$99.53
+8.14%
$100.62$90.11956,142 shs$4.54 billion
04/08/2025$94.38$92.04
-2.48%
$99.40$91.001.06 million shs$4.19 billion
04/08/2025$94.38$92.04
-2.48%
$99.40$91.001.06 million shs$4.19 billion
04/07/2025$94.79$94.38
-0.43%
$99.91$90.35890,083 shs$4.30 billion
04/04/2025$100.84$94.79
-6.00%
$97.42$92.88905,076 shs$4.32 billion
04/03/2025$107.36$100.84
-6.07%
$104.22$99.30685,462 shs$4.60 billion
04/02/2025$105.92$107.36
+1.36%
$107.73$104.23400,889 shs$4.89 billion
04/01/2025$104.76$105.92
+1.11%
$106.24$103.50424,668 shs$4.83 billion
03/31/2025$103.82$104.76
+0.91%
$105.05$101.18582,136 shs$4.77 billion

This page (NASDAQ:ITRI) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners