Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free ITRI Stock Alerts

Itron (ITRI) Stock Chart & Stock Price History

Itron logo
$99.83 +3.65 (+3.79%)
As of 11:11 AM Eastern
This is a fair market value 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 20.67%, with a year-to-date return of 7.51%. In the past month, the stock has increased 16.09%, reflecting recent market activity.

As of the latest close, Itron traded at $96.18 with a market cap of $4.21 billion and volume of 754,589 shares. Five years ago, the stock traded at $76.19, representing a 31.03% increase over that period. At the time, it had a market cap of $3.45 billion and a volume of 240,076 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.
5 Day
Performance
-1.70%
1 Month
Performance
+16.09%
3 Month
Performance
+27.95%
Year-To-Date
Performance
+7.51%
1 Year
Performance
-20.67%
5 Year
Performance
+31.03%

ITRI Stock Chart for Wednesday, August, 19, 2026

ITRI Chart by TradingView

Itron Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/18/2026$100.61$96.18
-4.40%		$100.43$96.13754,589 shs$4.21 billion
08/17/2026$101.56$100.61
-0.94%		$101.52$99.40522,035 shs$4.41 billion
08/14/2026$102.72$101.56
-1.13%		$102.92$101.25441,463 shs$4.45 billion
08/13/2026$102.61$102.72
+0.11%		$103.03$100.571.21 million shs$4.50 billion
08/12/2026$103.33$102.61
-0.70%		$104.09$101.56378,600 shs$4.49 billion
08/11/2026$102.63$103.33
+0.68%		$104.66$102.17463,893 shs$4.52 billion
08/10/2026$103.75$102.63
-1.08%		$103.75$102.19432,399 shs$4.49 billion
08/07/2026$102.82$103.75
+0.90%		$104.06$102.48371,122 shs$4.54 billion
08/06/2026$105.57$102.82
-2.60%		$106.13$102.29571,409 shs$4.50 billion
08/05/2026$106.29$105.57
-0.68%		$107.00$103.55816,420 shs$4.62 billion
08/04/2026$100.95$106.29
+5.29%		$106.78$100.521.35 million shs$4.65 billion
08/03/2026$99.66$100.95
+1.29%		$102.04$100.08915,340 shs$4.42 billion
07/31/2026$98.85$99.66
+0.82%		$100.07$97.56800,158 shs$4.36 billion
07/30/2026$102.33$98.85
-3.40%		$102.59$97.031.52 million shs$4.38 billion
07/29/2026$107.02$102.33
-4.38%		$106.28$99.702.70 million shs$4.54 billion
07/28/2026$84.78$107.02
+26.23%		$108.20$91.206.63 million shs$4.75 billion
07/27/2026$84.22$84.78
+0.66%		$84.93$81.132.33 million shs$3.76 billion
07/24/2026$83.93$84.22
+0.35%		$85.62$83.59555,874 shs$3.73 billion
07/23/2026$83.21$83.93
+0.87%		$84.50$81.64476,798 shs$3.72 billion
07/22/2026$84.14$83.21
-1.11%		$84.99$82.74736,163 shs$3.69 billion
07/21/2026$84.37$84.14
-0.27%		$86.10$84.06416,583 shs$3.73 billion
07/20/2026$85.99$84.37
-1.88%		$86.94$83.67663,814 shs$3.74 billion
Related Companies

This page (NASDAQ:ITRI) was last updated on 8/19/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel