Itron (NASDAQ:ITRI) Price Performance
- 1 Month
Performance - -0.50%
- 3 Month
Performance - -9.69%
- Year-To-Date
Performance - -27.38%
- 1 Year
Performance - -44.21%
Itron (NASDAQ ITRI) Stock Chart for Tuesday, May, 17, 2022
Charts Provided by TradingView.
Itron (NASDAQ:ITRI) Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|
| 05/16/2022 | $48.31 | $47.91
-0.83% | $48.68 | $46.74 | 252,876 shs | $2.16 billion |
| 05/13/2022 | $46.03 | $48.31
+4.95% | $48.90 | $46.49 | 505,636 shs | $2.18 billion |
| 05/12/2022 | $46.76 | $46.03
-1.56% | $47.77 | $45.27 | 440,361 shs | $2.07 billion |
| 05/11/2022 | $47.83 | $46.76
-2.24% | $48.79 | $46.53 | 347,562 shs | $2.11 billion |
| 05/10/2022 | $48.52 | $47.83
-1.42% | $49.71 | $46.77 | 310,028 shs | $2.15 billion |
| 05/09/2022 | $50.35 | $48.52
-3.63% | $49.21 | $47.37 | 413,018 shs | $2.19 billion |
| 05/06/2022 | $51.17 | $50.35
-1.60% | $51.68 | $49.08 | 316,461 shs | $2.27 billion |
| 05/05/2022 | $53.91 | $51.17
-5.08% | $53.42 | $50.48 | 393,058 shs | $2.30 billion |
| 05/04/2022 | $48.26 | $53.91
+11.71% | $53.98 | $48.34 | 513,664 shs | $2.43 billion |
| 05/03/2022 | $49.17 | $48.26
-1.85% | $49.92 | $48.08 | 288,473 shs | $2.17 billion |
|
| 05/02/2022 | $47.78 | $49.17
+2.91% | $49.23 | $46.60 | 453,089 shs | $2.21 billion |
| 04/29/2022 | $48.57 | $47.78
-1.63% | $49.60 | $47.46 | 325,205 shs | $2.15 billion |
| 04/28/2022 | $46.84 | $48.57
+3.69% | $48.87 | $46.57 | 264,945 shs | $2.19 billion |
| 04/27/2022 | $46.45 | $46.84
+0.84% | $47.24 | $46.27 | 279,561 shs | $2.11 billion |
| 04/26/2022 | $48.12 | $46.45
-3.47% | $47.81 | $46.35 | 233,780 shs | $2.09 billion |
| 04/25/2022 | $47.24 | $48.12
+1.86% | $48.13 | $46.26 | 286,733 shs | $2.17 billion |
| 04/22/2022 | $49.09 | $47.24
-3.77% | $49.16 | $47.13 | 298,287 shs | $2.13 billion |
| 04/21/2022 | $49.93 | $49.09
-1.68% | $51.41 | $48.60 | 373,882 shs | $2.21 billion |
| 04/20/2022 | $50.24 | $49.93
-0.62% | $50.94 | $49.79 | 257,071 shs | $2.25 billion |
| 04/19/2022 | $48.67 | $50.24
+3.23% | $50.71 | $48.55 | 260,609 shs | $2.26 billion |
| 04/18/2022 | $50.01 | $48.67
-2.68% | $49.50 | $48.17 | 248,064 shs | $2.19 billion |
| 04/15/2022 | $50.01 | $50.01 | $51.11 | $49.85 | 197,320 shs | $2.25 billion |
| 04/14/2022 | $50.57 | $50.01
-1.11% | $51.11 | $49.85 | 197,320 shs | $2.25 billion |
| 04/13/2022 | $49.94 | $50.57
+1.26% | $50.81 | $49.85 | 187,367 shs | $2.28 billion |
| 04/12/2022 | $50.19 | $49.94
-0.50% | $51.61 | $49.85 | 213,777 shs | $2.25 billion |
| 04/11/2022 | $51.02 | $50.19
-1.63% | $51.97 | $49.99 | 366,009 shs | $2.26 billion |
| 04/08/2022 | $51.26 | $51.02
-0.47% | $51.40 | $50.49 | 245,865 shs | $2.30 billion |
| 04/07/2022 | $51.54 | $51.26
-0.54% | $52.09 | $50.29 | 276,936 shs | $2.31 billion |
| 04/06/2022 | $52.15 | $51.54
-1.17% | $52.01 | $50.51 | 293,396 shs | $2.32 billion |
| 04/05/2022 | $54.02 | $52.15
-3.46% | $54.33 | $51.80 | 289,790 shs | $2.35 billion |
| 04/04/2022 | $53.28 | $54.02
+1.39% | $54.52 | $53.32 | 277,696 shs | $2.43 billion |
| 04/01/2022 | $52.68 | $53.28
+1.14% | $54.23 | $52.23 | 409,624 shs | $2.40 billion |
| 03/31/2022 | $53.08 | $52.68
-0.75% | $53.68 | $52.41 | 267,781 shs | $2.37 billion |
| 03/30/2022 | $54.11 | $53.08
-1.90% | $54.55 | $53.04 | 327,758 shs | $2.39 billion |
| 03/29/2022 | $51.31 | $54.11
+5.46% | $54.42 | $52.17 | 400,172 shs | $2.44 billion |
| 03/28/2022 | $52.04 | $51.31
-1.40% | $52.09 | $50.00 | 342,220 shs | $2.31 billion |
| 03/25/2022 | $51.51 | $52.04
+1.03% | $52.33 | $51.15 | 285,630 shs | $2.34 billion |
| 03/24/2022 | $51.04 | $51.51
+0.92% | $52.07 | $50.71 | 210,146 shs | $2.32 billion |
| 03/23/2022 | $51.76 | $51.04
-1.39% | $52.19 | $50.48 | 278,803 shs | $2.30 billion |
| 03/22/2022 | $51.37 | $51.76
+0.76% | $52.81 | $51.06 | 332,742 shs | $2.33 billion |
| 03/21/2022 | $51.48 | $51.37
-0.21% | $52.10 | $50.68 | 399,780 shs | $2.31 billion |
| 03/18/2022 | $50.51 | $51.48
+1.92% | $51.64 | $49.97 | 1.02 million shs | $2.32 billion |
| 03/18/2022 | $50.51 | $51.48
+1.92% | $51.64 | $49.97 | 1.02 million shs | $2.32 billion |
| 03/17/2022 | $49.71 | $50.51
+1.61% | $50.68 | $48.68 | 429,187 shs | $2.27 billion |
| 03/16/2022 | $47.41 | $49.71
+4.85% | $50.67 | $47.94 | 520,761 shs | $2.24 billion |
| 03/15/2022 | $45.43 | $47.41
+4.36% | $47.53 | $45.35 | 291,699 shs | $2.13 billion |
| 03/14/2022 | $46.28 | $45.43
-1.84% | $46.83 | $45.12 | 354,046 shs | $2.04 billion |
| 03/11/2022 | $47.39 | $46.28
-2.34% | $48.74 | $46.25 | 254,522 shs | $2.08 billion |
| 03/10/2022 | $48.44 | $47.39
-2.17% | $48.38 | $46.66 | 443,050 shs | $2.13 billion |
| 03/09/2022 | $47.06 | $48.44
+2.93% | $49.29 | $47.73 | 339,976 shs | $2.18 billion |
| 03/08/2022 | $45.12 | $47.06
+4.30% | $48.03 | $44.02 | 615,040 shs | $2.12 billion |
| 03/07/2022 | $47.31 | $45.12
-4.63% | $48.41 | $44.78 | 688,620 shs | $2.03 billion |
| 03/04/2022 | $52.07 | $47.31
-9.14% | $52.21 | $46.63 | 702,271 shs | $2.13 billion |
| 03/03/2022 | $50.01 | $52.07
+4.12% | $52.09 | $49.93 | 693,671 shs | $2.36 billion |
| 03/02/2022 | $49.92 | $50.01
+0.18% | $50.58 | $48.91 | 679,499 shs | $2.26 billion |
| 03/01/2022 | $47.67 | $49.92
+4.72% | $51.24 | $47.31 | 937,147 shs | $2.26 billion |
| 02/28/2022 | $54.70 | $47.67
-12.85% | $49.83 | $45.12 | 1.46 million shs | $2.16 billion |
| 02/25/2022 | $53.95 | $54.70
+1.39% | $55.15 | $53.59 | 754,120 shs | $2.48 billion |
| 02/24/2022 | $52.50 | $53.95
+2.76% | $54.28 | $51.00 | 1.35 million shs | $2.44 billion |
| 02/23/2022 | $53.62 | $52.50
-2.09% | $54.77 | $52.49 | 604,153 shs | $2.38 billion |
| 02/22/2022 | $54.57 | $53.62
-1.74% | $55.09 | $53.11 | 499,241 shs | $2.43 billion |
| 02/21/2022 | $54.57 | $54.57 | $55.48 | $53.29 | 470,439 shs | $2.47 billion |
| 02/18/2022 | $55.10 | $54.57
-0.96% | $55.48 | $53.29 | 455,605 shs | $2.47 billion |
| 02/17/2022 | $57.56 | $55.10
-4.27% | $57.27 | $54.95 | 299,225 shs | $2.49 billion |
| 02/16/2022 | $57.46 | $57.56
+0.17% | $57.89 | $56.12 | 309,490 shs | $2.61 billion |
