5 DAY PERFORMANCE
+19.02%
1 MONTH PERFORMANCE
+15.85%
3 MONTH PERFORMANCE
+2.98%
6 MONTH PERFORMANCE
+0.40%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
-26.47%
Itron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.68 | $81.76 (1.34%) | $81.91 | $80.20 | 542.24 K | $3.66 B |
| 06/18/2026 | $80.42 | $80.81 (0.48%) | $81.25 | $79.47 | 1.29 M | $3.61 B |
| 06/17/2026 | $81.32 | $79.26 (-2.53%) | $81.50 | $78.93 | 786.10 K | $3.55 B |
| 06/16/2026 | $81.38 | $81.10 (-0.34%) | $81.97 | $80.97 | 561.90 K | $3.63 B |
| 06/15/2026 | $81.69 | $80.71 (-1.2%) | $82.64 | $80.15 | 467.72 K | $3.61 B |
| 06/12/2026 | $81.02 | $80.56 (-0.57%) | $81.92 | $80.04 | 479.42 K | $3.60 B |
| 06/11/2026 | $79.97 | $80.72 (0.94%) | $81.02 | $78.80 | 517.67 K | $3.61 B |
| 06/10/2026 | $81.75 | $79.68 (-2.53%) | $82.22 | $78.50 | 489.40 K | $3.56 B |
| 06/09/2026 | $82.00 | $82.34 (0.41%) | $83.56 | $80.31 | 642.71 K | $3.68 B |
| 06/08/2026 | $80.43 | $81.80 (1.7%) | $82.70 | $80.12 | 616.09 K | $3.66 B |
| 06/05/2026 | $80.73 | $80.07 (-0.82%) | $82.40 | $78.79 | 883.35 K | $3.58 B |
| 06/04/2026 | $82.49 | $81.05 (-1.75%) | $82.60 | $80.39 | 622.01 K | $3.63 B |
| 06/03/2026 | $83.40 | $82.12 (-1.53%) | $83.40 | $81.72 | 531.66 K | $3.67 B |
| 06/02/2026 | $84.79 | $83.94 (-1%) | $85.04 | $82.50 | 520.61 K | $3.75 B |
| 06/01/2026 | $82.20 | $84.79 (3.15%) | $85.34 | $81.81 | 619.05 K | $3.79 B |
| 05/29/2026 | $83.59 | $82.48 (-1.33%) | $84.17 | $81.92 | 759.64 K | $3.69 B |
| 05/28/2026 | $85.17 | $83.59 (-1.86%) | $86.77 | $83.37 | 670.49 K | $3.74 B |
| 05/27/2026 | $84.50 | $85.30 (0.95%) | $85.98 | $83.95 | 522.00 K | $3.82 B |
| 05/26/2026 | $84.11 | $84.44 (0.39%) | $85.31 | $83.17 | 649.20 K | $3.78 B |
| 05/22/2026 | $82.32 | $83.02 (0.85%) | $83.08 | $82.00 | 598.24 K | $3.71 B |
| 05/21/2026 | $80.88 | $81.85 (1.2%) | $82.71 | $80.37 | 655.52 K | $3.66 B |
| 05/20/2026 | $78.34 | $81.35 (3.84%) | $81.79 | $77.85 | 846.61 K | $3.64 B |
| 05/19/2026 | $80.50 | $78.02 (-3.08%) | $80.93 | $77.77 | 756.51 K | $3.49 B |
| 05/18/2026 | $80.67 | $80.80 (0.16%) | $81.13 | $79.08 | 779.22 K | $3.61 B |
| 05/15/2026 | $80.84 | $79.24 (-1.98%) | $81.50 | $79.19 | 708.44 K | $3.54 B |
| 05/14/2026 | $82.94 | $81.53 (-1.7%) | $83.47 | $80.89 | 750.36 K | $3.65 B |
| 05/13/2026 | $81.57 | $82.22 (0.8%) | $82.71 | $80.50 | 612.50 K | $3.68 B |
| 05/12/2026 | $81.83 | $81.26 (-0.7%) | $82.57 | $80.28 | 741.25 K | $3.64 B |
| 05/11/2026 | $81.25 | $81.71 (0.57%) | $82.49 | $81.10 | 763.60 K | $3.66 B |
| 05/08/2026 | $81.77 | $81.87 (0.12%) | $82.97 | $81.43 | 654.81 K | $3.66 B |
| 05/07/2026 | $82.97 | $81.14 (-2.21%) | $84.26 | $80.81 | 781.38 K | $3.63 B |
| 05/06/2026 | $86.47 | $82.97 (-4.05%) | $86.93 | $82.78 | 821.79 K | $3.71 B |
| 05/05/2026 | $85.08 | $84.42 (-0.78%) | $85.22 | $83.19 | 395.93 K | $3.78 B |
| 05/04/2026 | $85.28 | $84.22 (-1.24%) | $86.80 | $84.07 | 797.77 K | $3.77 B |
| 05/01/2026 | $84.95 | $85.40 (0.53%) | $85.94 | $83.62 | 577.31 K | $3.82 B |
| 04/30/2026 | $83.90 | $83.80 (-0.12%) | $86.05 | $81.90 | 1.13 M | $3.75 B |
| 04/29/2026 | $85.77 | $82.69 (-3.59%) | $86.02 | $81.70 | 1.51 M | $3.70 B |
| 04/28/2026 | $86.25 | $87.00 (0.87%) | $87.58 | $78.53 | 3.26 M | $3.89 B |
| 04/27/2026 | $89.03 | $86.92 (-2.37%) | $89.66 | $85.00 | 1.98 M | $3.89 B |
| 04/24/2026 | $88.60 | $88.55 (-0.06%) | $89.14 | $87.42 | 647.85 K | $3.96 B |
| 04/23/2026 | $89.84 | $88.56 (-1.42%) | $90.25 | $87.55 | 883.84 K | $3.96 B |
| 04/22/2026 | $95.44 | $89.68 (-6.04%) | $95.44 | $88.06 | 1.55 M | $4.01 B |
| 04/21/2026 | $96.03 | $94.16 (-1.95%) | $96.39 | $91.68 | 1.40 M | $4.21 B |
| 04/20/2026 | $97.45 | $97.63 (0.18%) | $98.59 | $95.11 | 750.30 K | $4.37 B |
| 04/17/2026 | $98.55 | $98.43 (-0.12%) | $100.49 | $98.15 | 810.59 K | $4.40 B |
| 04/16/2026 | $97.29 | $97.00 (-0.3%) | $98.00 | $96.16 | 567.49 K | $4.34 B |
| 04/15/2026 | $95.46 | $97.55 (2.19%) | $98.33 | $95.46 | 574.50 K | $4.36 B |
| 04/14/2026 | $95.26 | $96.36 (1.15%) | $97.30 | $95.25 | 559.90 K | $4.31 B |
| 04/13/2026 | $93.92 | $94.47 (0.59%) | $94.89 | $92.62 | 623.26 K | $4.23 B |
| 04/10/2026 | $95.54 | $94.19 (-1.41%) | $95.55 | $93.74 | 337.52 K | $4.21 B |
| 04/09/2026 | $92.53 | $95.10 (2.78%) | $95.36 | $92.08 | 650.70 K | $4.25 B |
| 04/08/2026 | $93.79 | $92.99 (-0.85%) | $95.88 | $92.51 | 843.25 K | $4.16 B |
| 04/07/2026 | $90.47 | $89.98 (-0.54%) | $92.12 | $89.01 | 506.20 K | $4.03 B |
| 04/06/2026 | $88.90 | $91.12 (2.5%) | $91.46 | $88.38 | 517.10 K | $4.08 B |
| 04/02/2026 | $88.88 | $88.69 (-0.21%) | $90.44 | $87.13 | 491.80 K | $3.97 B |
| 04/01/2026 | $89.65 | $90.42 (0.86%) | $92.19 | $89.65 | 578.36 K | $4.04 B |
| 03/31/2026 | $85.62 | $89.63 (4.68%) | $89.99 | $84.50 | 1.00 M | $4.01 B |
| 03/30/2026 | $86.84 | $83.88 (-3.41%) | $87.71 | $83.51 | 844.07 K | $3.75 B |
| 03/27/2026 | $87.78 | $85.60 (-2.48%) | $88.92 | $85.12 | 896.85 K | $3.83 B |
| 03/26/2026 | $93.18 | $88.35 (-5.18%) | $93.38 | $88.15 | 841.90 K | $3.95 B |
| 03/25/2026 | $93.55 | $93.54 (-0.01%) | $94.41 | $92.21 | 529.80 K | $4.18 B |
| 03/24/2026 | $92.32 | $92.69 (0.4%) | $95.18 | $90.50 | 1.41 M | $4.15 B |
| 03/23/2026 | $92.85 | $93.40 (0.59%) | $94.74 | $91.74 | 1.80 M | $4.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
