Itron (ITRI) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free ITRI Stock Alerts

$90.49

-0.03 (-0.03%)

(As of 04/18/2024 ET)

Compare

Itron Stock Price Performance

5 Day Performance: -1.04%
1 Month Performance: +3.52%
3 Month Performance: +27.52%
6 Month Performance: +54.08%
Year-To-Date Performance: +19.84%
1 Year Performance: +72.10%

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

Ad InvestorPlace

New crypto project uncovers 2,050% in 65 days

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

ITRI Stock Chart for Friday, April, 19, 2024

Itron Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$90.52	$90.49 -0.03%	$92.09	$90.47	283,625 shs	$4.15 billion
04/17/2024	$90.76	$90.52 -0.26%	$92.28	$90.51	422,849 shs	$4.15 billion
04/16/2024	$89.94	$90.76 +0.91%	$91.19	$88.88	388,670 shs	$4.16 billion
04/15/2024	$91.44	$89.94 -1.64%	$92.43	$89.03	448,881 shs	$4.12 billion
04/12/2024	$92.20	$91.44 -0.82%	$91.95	$90.30	392,426 shs	$4.19 billion
04/11/2024	$90.49	$92.20 +1.89%	$92.34	$89.64	349,887 shs	$4.23 billion
Get the Latest News and Ratings for ITRI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Itron and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$91.06	$90.49 -0.63%	$91.32	$89.45	365,415 shs	$4.15 billion
04/09/2024	$91.68	$91.06 -0.68%	$92.11	$90.38	293,207 shs	$4.17 billion
04/08/2024	$91.50	$91.68 +0.20%	$92.71	$91.67	398,301 shs	$4.20 billion
04/05/2024	$91.51	$91.50 -0.01%	$92.16	$90.88	401,179 shs	$4.19 billion
04/04/2024	$89.55	$91.51 +2.19%	$93.49	$90.51	607,381 shs	$4.19 billion
04/03/2024	$90.07	$89.55 -0.58%	$90.80	$89.13	257,924 shs	$4.10 billion
04/02/2024	$89.50	$90.07 +0.64%	$90.25	$87.91	474,463 shs	$4.13 billion
04/01/2024	$92.52	$89.50 -3.26%	$92.01	$89.20	320,013 shs	$4.10 billion
03/29/2024	$92.52	$92.52	$93.26	$90.57	669,534 shs	$4.24 billion
03/28/2024	$91.54	$92.52 +1.07%	$93.26	$90.71	669,234 shs	$4.24 billion
03/27/2024	$89.37	$91.54 +2.43%	$91.74	$90.09	323,923 shs	$4.20 billion
03/26/2024	$89.21	$89.37 +0.18%	$90.34	$89.27	300,481 shs	$4.10 billion
03/25/2024	$89.43	$89.21 -0.25%	$90.88	$89.20	281,803 shs	$4.09 billion
03/22/2024	$90.12	$89.43 -0.77%	$90.32	$89.22	229,375 shs	$4.10 billion
03/21/2024	$88.88	$90.12 +1.40%	$91.36	$89.66	429,336 shs	$4.11 billion
03/20/2024	$87.07	$88.88 +2.08%	$90.10	$86.45	471,794 shs	$4.05 billion
03/19/2024	$87.41	$87.07 -0.39%	$88.30	$86.70	394,888 shs	$3.97 billion
03/18/2024	$86.97	$87.41 +0.51%	$87.92	$86.74	342,823 shs	$3.98 billion
03/15/2024	$87.23	$86.97 -0.30%	$87.35	$86.13	898,141 shs	$3.96 billion
03/14/2024	$89.18	$87.23 -2.19%	$89.53	$86.38	421,778 shs	$3.98 billion
03/13/2024	$91.52	$89.18 -2.56%	$92.47	$88.66	518,678 shs	$4.06 billion
03/12/2024	$92.73	$91.52 -1.30%	$92.73	$89.81	852,780 shs	$4.17 billion
03/11/2024	$94.95	$92.73 -2.34%	$95.75	$92.27	541,577 shs	$4.23 billion
03/08/2024	$95.85	$94.95 -0.94%	$96.73	$94.82	345,022 shs	$4.33 billion
03/07/2024	$95.30	$95.85 +0.58%	$96.25	$94.45	491,792 shs	$4.37 billion
03/06/2024	$92.35	$95.30 +3.19%	$95.79	$93.04	348,857 shs	$4.34 billion
03/05/2024	$93.76	$92.35 -1.50%	$94.67	$92.24	514,970 shs	$4.21 billion
03/04/2024	$93.18	$93.76 +0.62%	$95.34	$92.76	318,601 shs	$4.27 billion
03/01/2024	$92.68	$93.18 +0.54%	$94.38	$92.42	398,784 shs	$4.25 billion
02/29/2024	$94.15	$92.68 -1.56%	$95.00	$92.11	653,743 shs	$4.22 billion
02/28/2024	$91.03	$94.15 +3.43%	$94.39	$89.58	1.11 million shs	$4.28 billion
02/27/2024	$91.46	$91.03 -0.47%	$94.59	$90.12	1.29 million shs	$4.14 billion
02/26/2024	$74.93	$91.46 +22.06%	$93.97	$83.60	2.06 million shs	$4.16 billion
02/23/2024	$75.09	$74.93 -0.21%	$76.25	$74.42	499,552 shs	$3.41 billion
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$74.42	$75.09 +0.90%	$75.13	$73.64	355,479 shs	$3.42 billion
02/21/2024	$75.40	$74.42 -1.30%	$75.30	$73.72	307,257 shs	$3.39 billion
02/20/2024	$76.50	$75.40 -1.44%	$75.94	$75.05	289,451 shs	$3.43 billion
02/19/2024	$76.50	$76.50	$77.17	$76.22	232,200 shs	$3.48 billion
02/16/2024	$77.37	$76.50 -1.12%	$77.17	$76.22	232,297 shs	$3.48 billion
02/15/2024	$75.73	$77.37 +2.17%	$77.54	$76.18	245,184 shs	$3.52 billion
02/14/2024	$72.43	$75.73 +4.56%	$75.89	$73.15	296,470 shs	$3.44 billion
02/13/2024	$76.01	$72.43 -4.71%	$74.07	$71.72	397,922 shs	$3.29 billion
02/12/2024	$76.39	$76.01 -0.50%	$76.88	$75.89	233,762 shs	$3.46 billion
02/09/2024	$75.43	$76.39 +1.27%	$76.56	$74.81	206,766 shs	$3.47 billion
02/08/2024	$74.04	$75.43 +1.88%	$75.43	$74.03	216,933 shs	$3.43 billion
02/07/2024	$72.65	$74.04 +1.91%	$74.15	$72.59	254,847 shs	$3.37 billion
02/06/2024	$71.33	$72.65 +1.85%	$72.74	$71.26	181,536 shs	$3.31 billion
02/05/2024	$73.41	$71.33 -2.83%	$72.42	$71.00	277,593 shs	$3.24 billion
02/02/2024	$73.23	$73.41 +0.25%	$73.84	$72.20	241,013 shs	$3.34 billion
02/01/2024	$72.14	$73.23 +1.51%	$73.45	$72.36	219,607 shs	$3.33 billion
01/31/2024	$73.27	$72.14 -1.54%	$74.21	$71.97	317,997 shs	$3.28 billion
01/30/2024	$74.27	$73.27 -1.35%	$74.09	$73.15	259,607 shs	$3.33 billion
01/29/2024	$73.93	$74.27 +0.46%	$74.41	$72.87	250,538 shs	$3.38 billion
01/26/2024	$74.15	$73.93 -0.30%	$75.25	$73.92	224,786 shs	$3.36 billion
01/25/2024	$74.60	$74.15 -0.60%	$75.79	$73.61	321,107 shs	$3.37 billion
01/24/2024	$76.10	$74.60 -1.96%	$77.39	$74.51	216,681 shs	$3.39 billion
01/23/2024	$76.86	$76.10 -1.00%	$77.81	$75.89	261,368 shs	$3.46 billion
01/22/2024	$75.89	$76.86 +1.28%	$77.63	$76.29	384,462 shs	$3.50 billion
01/19/2024	$70.96	$75.89 +6.95%	$76.11	$71.80	510,797 shs	$3.45 billion
01/18/2024	$69.34	$70.96 +2.34%	$71.02	$69.23	200,711 shs	$3.23 billion
01/17/2024	$70.85	$69.34 -2.13%	$70.23	$67.21	284,294 shs	$3.15 billion

Related Companies:

This page (NASDAQ:ITRI) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Itron (ITRI) Stock Chart & Stock Price History

Itron Stock Price Performance

ITRI Stock Chart for Friday, April, 19, 2024

Itron Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info