Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free ITRI Stock Alerts

Itron (ITRI) Stock Chart & Stock Price History

Itron logo
$102.33 -4.69 (-4.38%)
Closing price 04:00 PM Eastern
Extended Trading
$101.72 -0.61 (-0.60%)
As of 06:15 PM 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 25.10%, with a year-to-date return of 10.20%. In the past month, the stock has increased 22.23%, reflecting recent market activity.

As of the latest close, Itron traded at $107.02 with a market cap of $4.75 billion and volume of 6.63 million shares. Five years ago, the stock traded at $98.44, representing a 3.95% increase over that period. At the time, it had a market cap of $4.44 billion and a volume of 197,146 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
+21.50%
1 Month
Performance
+22.23%
3 Month
Performance
+23.75%
Year-To-Date
Performance
+10.20%
1 Year
Performance
-25.10%
5 Year
Performance
+3.95%

ITRI Stock Chart for Wednesday, July, 29, 2026

ITRI Chart by TradingView

Itron Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/17/2026$85.90$85.99
+0.10%		$86.51$84.65486,928 shs$3.81 billion
07/16/2026$83.99$85.90
+2.27%		$86.00$83.50442,548 shs$3.81 billion
07/15/2026$83.46$83.99
+0.64%		$84.93$82.85380,918 shs$3.72 billion
07/14/2026$83.39$83.46
+0.08%		$84.32$83.15298,432 shs$3.70 billion
07/13/2026$85.10$83.39
-2.01%		$85.62$82.97530,575 shs$3.70 billion
07/10/2026$84.99$85.10
+0.13%		$85.95$84.47291,757 shs$3.77 billion
07/09/2026$84.05$84.99
+1.12%		$85.69$83.78317,860 shs$3.77 billion
07/08/2026$84.44$84.05
-0.46%		$84.23$82.50478,603 shs$3.73 billion
07/07/2026$86.74$84.44
-2.65%		$86.73$83.30435,611 shs$3.74 billion
07/06/2026$85.11$86.74
+1.92%		$88.66$84.45623,248 shs$3.85 billion
07/03/2026$85.11$85.11$86.73$83.90681,413 shs$3.77 billion
07/02/2026$84.49$85.11
+0.73%		$86.73$83.90681,413 shs$3.77 billion
07/01/2026$86.53$84.49
-2.36%		$88.62$84.45897,901 shs$3.84 billion
06/30/2026$83.72$86.53
+3.36%		$86.72$83.51421,261 shs$3.84 billion
06/29/2026$83.87$83.72
-0.18%		$85.97$82.88647,520 shs$3.71 billion
Related Companies

This page (NASDAQ:ITRI) was last updated on 7/29/2026 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
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | 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
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel