Free Trial
→ One executive order. The biggest wealth transfer of your lifetime. (From Reagan Gold Group) (Ad)tc pixel Free ITRI Stock Alerts

Itron (ITRI) Stock Chart & Stock Price History

Itron logo
$81.14 -1.83 (-2.21%)
Closing price 05/7/2026 04:00 PM Eastern
Extended Trading
$81.12 -0.02 (-0.02%)
As of 04:57 AM 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 Massive. Learn more.
Compare

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 decreased 24.78%, with a year-to-date return of -12.62%. In the past month, the stock has decreased 12.74%, reflecting recent market activity.

As of the latest close, Itron traded at $81.14 with a market cap of $3.60 billion and volume of 781,300 shares. Five years ago, the stock traded at $87.39, representing a 7.15% decrease over that period. At the time, it had a market cap of $3.94 billion and a volume of 294,183 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
1 Month
Performance
-12.74%
3 Month
Performance
-22.02%
Year-To-Date
Performance
-12.62%
1 Year
Performance
-24.78%
5 Year
Performance
-7.15%

ITRI Stock Chart for Friday, May, 8, 2026

ITRI Chart by TradingView

Itron Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$82.97$81.14
-2.21%		$84.26$80.81781,300 shs$3.60 billion
05/06/2026$84.42$82.97
-1.72%		$86.93$82.78821,702 shs$3.68 billion
05/05/2026N/A$84.42$85.22$83.19395,880 shs$3.74 billion
04/30/2026$82.69$83.80
+1.34%		$86.05$81.901.13 million shs$3.71 billion
04/29/2026$87.00$82.69
-4.95%		$86.02$81.701.51 million shs$3.66 billion
04/28/2026$86.92$87.00
+0.09%		$87.58$78.533.25 million shs$3.86 billion
04/27/2026$88.55$86.92
-1.84%		$89.66$85.001.98 million shs$3.85 billion
04/24/2026$88.56$88.55
-0.01%		$89.14$87.42645,695 shs$3.92 billion
04/23/2026$89.68$88.56
-1.25%		$90.25$87.55883,610 shs$3.92 billion
04/22/2026$94.16$89.68
-4.76%		$95.44$88.061.55 million shs$3.97 billion
04/21/2026$97.63$94.16
-3.55%		$96.39$91.681.40 million shs$4.17 billion
04/20/2026$98.43$97.63
-0.81%		$98.59$95.11748,896 shs$4.33 billion
04/17/2026$97.00$98.43
+1.47%		$100.49$98.15810,121 shs$4.36 billion
04/16/2026$97.55$97.00
-0.56%		$98.00$96.16567,339 shs$4.30 billion
04/15/2026$96.36$97.55
+1.23%		$98.33$95.46574,463 shs$4.32 billion
04/14/2026$94.47$96.36
+2.00%		$97.30$95.25559,856 shs$4.27 billion
04/13/2026$94.19$94.47
+0.30%		$94.89$92.62623,236 shs$4.19 billion
04/10/2026$95.10$94.19
-0.96%		$95.55$93.74337,520 shs$4.17 billion
04/09/2026$92.99$95.10
+2.27%		$95.36$92.08650,673 shs$4.21 billion
04/08/2026$89.98$92.99
+3.35%		$95.88$92.51843,192 shs$4.12 billion
04/07/2026$91.12$89.98
-1.25%		$92.12$89.01505,264 shs$3.99 billion
Related Companies

This page (NASDAQ:ITRI) was last updated on 5/8/2026 by MarketBeat.com Staff.
From Our Partners
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
One executive order. The biggest wealth transfer of your lifetime.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Is the SpaceX IPO “Rigged?”
The SpaceX IPO filing is official, with 21 banks - including JPMorgan, Goldman Sachs, and Morgan Stanley - pre...
The Oxford Club | Sponsoredtc pixel
I’m sounding the alarm
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Iran War Update: Trump’s Hand-Written Letter Reveals What Comes Next
Jim Rickards has uncovered what he believes is Trump's economic plan, with a key trigger date of May 15. The F...
Paradigm Press | Sponsoredtc pixel