5 DAY PERFORMANCE
+12.62%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
-7.56%
6 MONTH PERFORMANCE
-9.26%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
-9.84%
Itron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $86.37 | $84.09 (-2.64%) | $86.93 | $83.78 | 139.40 K | $3.77 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 | $4.01 B |
| 04/22/2026 | $95.44 | $89.68 (-6.04%) | $95.44 | $88.06 | 1.55 M | $4.06 B |
| 04/21/2026 | $96.03 | $94.16 (-1.95%) | $96.39 | $91.68 | 1.40 M | $4.26 B |
| 04/20/2026 | $97.45 | $97.63 (0.18%) | $98.59 | $95.11 | 750.30 K | $4.42 B |
| 04/17/2026 | $98.55 | $98.43 (-0.12%) | $100.49 | $98.15 | 810.59 K | $4.45 B |
| 04/16/2026 | $97.29 | $97.00 (-0.3%) | $98.00 | $96.16 | 567.49 K | $4.39 B |
| 04/15/2026 | $95.46 | $97.55 (2.19%) | $98.33 | $95.46 | 574.50 K | $4.41 B |
| 04/14/2026 | $95.26 | $96.36 (1.15%) | $97.30 | $95.25 | 559.90 K | $4.36 B |
| 04/13/2026 | $93.92 | $94.47 (0.59%) | $94.89 | $92.62 | 623.26 K | $4.27 B |
| 04/10/2026 | $95.54 | $94.19 (-1.41%) | $95.55 | $93.74 | 337.52 K | $4.26 B |
| 04/09/2026 | $92.53 | $95.10 (2.78%) | $95.36 | $92.08 | 650.70 K | $4.30 B |
| 04/08/2026 | $93.79 | $92.99 (-0.85%) | $95.88 | $92.51 | 843.25 K | $4.21 B |
| 04/07/2026 | $90.47 | $89.98 (-0.54%) | $92.12 | $89.01 | 506.20 K | $4.07 B |
| 04/06/2026 | $88.90 | $91.12 (2.5%) | $91.46 | $88.38 | 517.10 K | $4.12 B |
| 04/02/2026 | $88.88 | $88.69 (-0.21%) | $90.44 | $87.13 | 491.80 K | $4.01 B |
| 04/01/2026 | $89.65 | $90.42 (0.86%) | $92.19 | $89.65 | 578.36 K | $4.09 B |
| 03/31/2026 | $85.62 | $89.63 (4.68%) | $89.99 | $84.50 | 1.00 M | $4.06 B |
| 03/30/2026 | $86.84 | $83.88 (-3.41%) | $87.71 | $83.51 | 844.07 K | $3.80 B |
| 03/27/2026 | $87.78 | $85.60 (-2.48%) | $88.92 | $85.12 | 896.85 K | $3.87 B |
| 03/26/2026 | $93.18 | $88.35 (-5.18%) | $93.38 | $88.15 | 841.90 K | $4.00 B |
| 03/25/2026 | $93.55 | $93.54 (-0.01%) | $94.41 | $92.21 | 529.80 K | $4.23 B |
| 03/24/2026 | $92.32 | $92.69 (0.4%) | $95.18 | $90.50 | 1.41 M | $4.19 B |
| 03/23/2026 | $92.85 | $93.40 (0.59%) | $94.74 | $91.74 | 1.80 M | $4.23 B |
| 03/20/2026 | $94.15 | $91.28 (-3.05%) | $94.16 | $90.20 | 2.80 M | $4.13 B |
| 03/19/2026 | $91.73 | $92.69 (1.05%) | $93.97 | $90.62 | 923.50 K | $4.19 B |
| 03/18/2026 | $92.17 | $91.79 (-0.41%) | $94.40 | $91.61 | 581.40 K | $4.15 B |
| 03/17/2026 | $92.13 | $92.31 (0.2%) | $93.23 | $91.37 | 787.40 K | $4.18 B |
| 03/16/2026 | $91.00 | $91.28 (0.31%) | $91.99 | $90.21 | 722.91 K | $4.13 B |
| 03/13/2026 | $90.80 | $90.00 (-0.88%) | $91.62 | $89.28 | 539.90 K | $4.07 B |
| 03/12/2026 | $90.58 | $90.62 (0.04%) | $91.29 | $89.80 | 552.61 K | $4.10 B |
| 03/11/2026 | $92.61 | $91.96 (-0.7%) | $94.13 | $91.00 | 477.32 K | $4.16 B |
| 03/10/2026 | $95.66 | $93.04 (-2.74%) | $96.71 | $92.38 | 1.30 M | $4.21 B |
| 03/09/2026 | $89.75 | $96.18 (7.16%) | $96.45 | $89.72 | 1.23 M | $4.35 B |
| 03/06/2026 | $91.22 | $91.25 (0.03%) | $93.32 | $90.29 | 1.18 M | $4.13 B |
| 03/05/2026 | $91.12 | $91.22 (0.11%) | $93.00 | $90.25 | 1.16 M | $4.13 B |
| 03/04/2026 | $94.71 | $92.29 (-2.56%) | $95.17 | $91.69 | 1.05 M | $4.18 B |
| 03/03/2026 | $92.84 | $93.94 (1.18%) | $94.96 | $91.37 | 804.00 K | $4.25 B |
| 03/02/2026 | $92.26 | $95.16 (3.14%) | $96.00 | $91.55 | 832.92 K | $4.31 B |
| 02/27/2026 | $95.21 | $93.95 (-1.32%) | $95.57 | $92.65 | 959.79 K | $4.25 B |
| 02/26/2026 | $97.77 | $96.08 (-1.73%) | $98.06 | $95.05 | 960.30 K | $4.35 B |
| 02/25/2026 | $97.84 | $97.15 (-0.71%) | $98.53 | $95.00 | 1.36 M | $4.40 B |
| 02/24/2026 | $95.20 | $97.84 (2.77%) | $99.00 | $93.77 | 6.04 M | $4.43 B |
| 02/23/2026 | $96.25 | $95.21 (-1.08%) | $99.58 | $93.69 | 2.76 M | $4.31 B |
| 02/20/2026 | $99.11 | $99.54 (0.43%) | $104.53 | $97.41 | 1.73 M | $4.50 B |
| 02/19/2026 | $99.41 | $99.11 (-0.3%) | $100.81 | $98.03 | 1.05 M | $4.48 B |
| 02/18/2026 | $99.02 | $99.58 (0.57%) | $100.96 | $97.38 | 1.97 M | $4.51 B |
| 02/17/2026 | $98.89 | $96.43 (-2.49%) | $104.51 | $95.30 | 2.76 M | $4.36 B |
| 02/13/2026 | $93.32 | $89.36 (-4.24%) | $95.59 | $88.57 | 2.27 M | $4.04 B |
| 02/12/2026 | $100.77 | $95.74 (-4.99%) | $101.35 | $93.76 | 1.32 M | $4.38 B |
| 02/11/2026 | $106.67 | $99.81 (-6.43%) | $107.19 | $99.30 | 819.10 K | $4.57 B |
| 02/10/2026 | $104.59 | $105.57 (0.94%) | $106.36 | $104.50 | 561.85 K | $4.83 B |
| 02/09/2026 | $103.50 | $104.48 (0.95%) | $105.89 | $103.50 | 474.05 K | $4.78 B |
| 02/06/2026 | $100.49 | $104.05 (3.54%) | $104.44 | $100.49 | 596.94 K | $4.76 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.
