Free Trial

Itron (ITRI) Stock Chart & Stock Price History

Itron logo
$79.26 -1.84 (-2.27%)
Closing price 06/17/2026 04:00 PM Eastern
Extended Trading
$79.10 -0.16 (-0.20%)
As of 06/17/2026 07:55 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.

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 36.95%, with a year-to-date return of -14.65%. In the past month, the stock has decreased 1.91%, reflecting recent market activity.

As of the latest close, Itron traded at $79.26 with a market cap of $3.51 billion and volume of 786,073 shares. Five years ago, the stock traded at $98.09, representing a 19.20% decrease over that period. At the time, it had a market cap of $4.43 billion and a volume of 237,645 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.

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
-1.61%
1 Month
Performance
-1.91%
3 Month
Performance
-13.65%
Year-To-Date
Performance
-14.65%
1 Year
Performance
-36.95%
5 Year
Performance
-19.20%

ITRI Stock Chart for Thursday, June, 18, 2026

Itron Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2026$81.10$79.26
-2.27%
$81.50$78.93786,073 shs$3.51 billion
06/16/2026$80.71$81.10
+0.48%
$81.97$80.98561,883 shs$3.60 billion
06/15/2026$80.56$80.71
+0.19%
$82.64$80.15467,716 shs$3.58 billion
06/12/2026$80.72$80.56
-0.20%
$81.92$80.04479,424 shs$3.57 billion
06/11/2026$79.68$80.72
+1.31%
$81.02$78.80517,646 shs$3.58 billion
06/10/2026$82.34$79.68
-3.23%
$82.22$78.50489,382 shs$3.53 billion
06/09/2026$81.80$82.34
+0.66%
$83.56$80.31642,699 shs$3.65 billion
06/08/2026$80.07$81.80
+2.16%
$82.70$80.12616,002 shs$3.63 billion
06/05/2026$81.05$80.07
-1.21%
$82.40$78.79883,078 shs$3.55 billion
06/04/2026$82.12$81.05
-1.30%
$82.60$80.39622,013 shs$3.59 billion
06/03/2026$83.93$82.12
-2.16%
$83.40$81.72531,599 shs$3.64 billion
06/02/2026$84.79$83.93
-1.01%
$85.04$82.50520,522 shs$3.76 billion
06/01/2026$82.48$84.79
+2.80%
$85.34$81.81618,932 shs$3.76 billion
05/29/2026$83.59$82.48
-1.33%
$84.17$81.92759,627 shs$3.66 billion
05/28/2026$85.30$83.59
-2.00%
$86.77$83.37670,106 shs$3.71 billion
05/27/2026$84.44$85.30
+1.02%
$85.98$83.95521,981 shs$3.78 billion
05/26/2026$83.02$84.44
+1.71%
$85.31$83.17649,190 shs$3.74 billion
05/25/2026$83.02$83.02$83.08$82.00598,242 shs$3.68 billion
05/22/2026$81.85$83.02
+1.43%
$83.08$82.00598,242 shs$3.68 billion
05/21/2026$81.35$81.85
+0.61%
$82.71$80.37655,465 shs$3.63 billion
05/20/2026$78.02$81.35
+4.27%
$81.79$77.85846,561 shs$3.61 billion
05/19/2026$80.80$78.02
-3.44%
$80.93$77.77756,459 shs$3.46 billion
05/18/2026$79.24$80.80
+1.97%
$81.13$79.09778,721 shs$3.58 billion

This page (NASDAQ:ITRI) was last updated on 6/18/2026 by MarketBeat.com Staff.
From Our Partners