QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
QQQ   306.17 (+2.59%)
AAPL   149.24 (+2.54%)
MSFT   266.82 (+2.03%)
FB   202.62 (+1.29%)
GOOGL   2,329.46 (+1.77%)
AMZN   2,307.37 (+4.11%)
TSLA   761.61 (+5.14%)
NVDA   181.77 (+5.29%)
BABA   91.99 (+6.37%)
NIO   16.63 (+14.30%)
AMD   102.47 (+8.73%)
CGC   5.89 (+2.79%)
MU   74.48 (+5.69%)
T   20.57 (+1.43%)
GE   76.40 (+2.37%)
F   13.53 (+3.68%)
DIS   108.64 (+3.29%)
AMC   12.90 (+10.16%)
PFE   51.34 (+1.32%)
PYPL   79.75 (+2.70%)
NFLX   190.56 (+2.17%)
NASDAQ:ITRI

Itron Stock Chart and Price History

$49.76
+1.85 (+3.86%)
(As of 05/17/2022 04:00 PM ET)
Add
Compare
Today's Range
$48.56
$49.79
50-Day Range
$45.43
$54.11
52-Week Range
$44.02
$102.32
Volume
216,778 shs
Average Volume
402,770 shs
Market Capitalization
$2.24 billion
P/E Ratio
N/A
Dividend Yield
N/A
Beta
1.26

Itron (NASDAQ:ITRI) Price Performance

5 Day
Performance
+8.10%
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2022$48.31$47.91
-0.83%
$48.68$46.74252,876 shs$2.16 billion
05/13/2022$46.03$48.31
+4.95%
$48.90$46.49505,636 shs$2.18 billion
05/12/2022$46.76$46.03
-1.56%
$47.77$45.27440,361 shs$2.07 billion
05/11/2022$47.83$46.76
-2.24%
$48.79$46.53347,562 shs$2.11 billion
05/10/2022$48.52$47.83
-1.42%
$49.71$46.77310,028 shs$2.15 billion
05/09/2022$50.35$48.52
-3.63%
$49.21$47.37413,018 shs$2.19 billion
05/06/2022$51.17$50.35
-1.60%
$51.68$49.08316,461 shs$2.27 billion
05/05/2022$53.91$51.17
-5.08%
$53.42$50.48393,058 shs$2.30 billion
05/04/2022$48.26$53.91
+11.71%
$53.98$48.34513,664 shs$2.43 billion
05/03/2022$49.17$48.26
-1.85%
$49.92$48.08288,473 shs$2.17 billion
05/02/2022$47.78$49.17
+2.91%
$49.23$46.60453,089 shs$2.21 billion
04/29/2022$48.57$47.78
-1.63%
$49.60$47.46325,205 shs$2.15 billion
04/28/2022$46.84$48.57
+3.69%
$48.87$46.57264,945 shs$2.19 billion
04/27/2022$46.45$46.84
+0.84%
$47.24$46.27279,561 shs$2.11 billion
04/26/2022$48.12$46.45
-3.47%
$47.81$46.35233,780 shs$2.09 billion
04/25/2022$47.24$48.12
+1.86%
$48.13$46.26286,733 shs$2.17 billion
04/22/2022$49.09$47.24
-3.77%
$49.16$47.13298,287 shs$2.13 billion
04/21/2022$49.93$49.09
-1.68%
$51.41$48.60373,882 shs$2.21 billion
04/20/2022$50.24$49.93
-0.62%
$50.94$49.79257,071 shs$2.25 billion
04/19/2022$48.67$50.24
+3.23%
$50.71$48.55260,609 shs$2.26 billion
04/18/2022$50.01$48.67
-2.68%
$49.50$48.17248,064 shs$2.19 billion
04/15/2022$50.01$50.01$51.11$49.85197,320 shs$2.25 billion
04/14/2022$50.57$50.01
-1.11%
$51.11$49.85197,320 shs$2.25 billion
04/13/2022$49.94$50.57
+1.26%
$50.81$49.85187,367 shs$2.28 billion
04/12/2022$50.19$49.94
-0.50%
$51.61$49.85213,777 shs$2.25 billion
04/11/2022$51.02$50.19
-1.63%
$51.97$49.99366,009 shs$2.26 billion
04/08/2022$51.26$51.02
-0.47%
$51.40$50.49245,865 shs$2.30 billion
04/07/2022$51.54$51.26
-0.54%
$52.09$50.29276,936 shs$2.31 billion
04/06/2022$52.15$51.54
-1.17%
$52.01$50.51293,396 shs$2.32 billion
04/05/2022$54.02$52.15
-3.46%
$54.33$51.80289,790 shs$2.35 billion
04/04/2022$53.28$54.02
+1.39%
$54.52$53.32277,696 shs$2.43 billion
04/01/2022$52.68$53.28
+1.14%
$54.23$52.23409,624 shs$2.40 billion
03/31/2022$53.08$52.68
-0.75%
$53.68$52.41267,781 shs$2.37 billion
03/30/2022$54.11$53.08
-1.90%
$54.55$53.04327,758 shs$2.39 billion
03/29/2022$51.31$54.11
+5.46%
$54.42$52.17400,172 shs$2.44 billion
03/28/2022$52.04$51.31
-1.40%
$52.09$50.00342,220 shs$2.31 billion
03/25/2022$51.51$52.04
+1.03%
$52.33$51.15285,630 shs$2.34 billion
03/24/2022$51.04$51.51
+0.92%
$52.07$50.71210,146 shs$2.32 billion
03/23/2022$51.76$51.04
-1.39%
$52.19$50.48278,803 shs$2.30 billion
03/22/2022$51.37$51.76
+0.76%
$52.81$51.06332,742 shs$2.33 billion
03/21/2022$51.48$51.37
-0.21%
$52.10$50.68399,780 shs$2.31 billion
03/18/2022$50.51$51.48
+1.92%
$51.64$49.971.02 million shs$2.32 billion
03/18/2022$50.51$51.48
+1.92%
$51.64$49.971.02 million shs$2.32 billion
03/17/2022$49.71$50.51
+1.61%
$50.68$48.68429,187 shs$2.27 billion
03/16/2022$47.41$49.71
+4.85%
$50.67$47.94520,761 shs$2.24 billion
03/15/2022$45.43$47.41
+4.36%
$47.53$45.35291,699 shs$2.13 billion
03/14/2022$46.28$45.43
-1.84%
$46.83$45.12354,046 shs$2.04 billion
03/11/2022$47.39$46.28
-2.34%
$48.74$46.25254,522 shs$2.08 billion
03/10/2022$48.44$47.39
-2.17%
$48.38$46.66443,050 shs$2.13 billion
03/09/2022$47.06$48.44
+2.93%
$49.29$47.73339,976 shs$2.18 billion
03/08/2022$45.12$47.06
+4.30%
$48.03$44.02615,040 shs$2.12 billion
03/07/2022$47.31$45.12
-4.63%
$48.41$44.78688,620 shs$2.03 billion
03/04/2022$52.07$47.31
-9.14%
$52.21$46.63702,271 shs$2.13 billion
03/03/2022$50.01$52.07
+4.12%
$52.09$49.93693,671 shs$2.36 billion
03/02/2022$49.92$50.01
+0.18%
$50.58$48.91679,499 shs$2.26 billion
03/01/2022$47.67$49.92
+4.72%
$51.24$47.31937,147 shs$2.26 billion
02/28/2022$54.70$47.67
-12.85%
$49.83$45.121.46 million shs$2.16 billion
02/25/2022$53.95$54.70
+1.39%
$55.15$53.59754,120 shs$2.48 billion
02/24/2022$52.50$53.95
+2.76%
$54.28$51.001.35 million shs$2.44 billion
02/23/2022$53.62$52.50
-2.09%
$54.77$52.49604,153 shs$2.38 billion
02/22/2022$54.57$53.62
-1.74%
$55.09$53.11499,241 shs$2.43 billion
02/21/2022$54.57$54.57$55.48$53.29470,439 shs$2.47 billion
02/18/2022$55.10$54.57
-0.96%
$55.48$53.29455,605 shs$2.47 billion
02/17/2022$57.56$55.10
-4.27%
$57.27$54.95299,225 shs$2.49 billion
02/16/2022$57.46$57.56
+0.17%
$57.89$56.12309,490 shs$2.61 billion
This page was last updated on 5/17/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.