5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+11.53%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
+9.52%
YEAR-TO-DATE PERFORMANCE
+0.41%
1 YEAR PERFORMANCE
+19.12%
Itron, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $103.68 | $103.13 (-0.53%) | $104.36 | $102.58 | 392,957 | $4.66 B |
| 03/11/2025 | $103.96 | $103.31 (-0.63%) | $104.60 | $102.34 | 337,100 | $4.66 B |
| 03/10/2025 | $104.78 | $103.72 (-1.01%) | $105.27 | $102.65 | 570,100 | $4.68 B |
| 03/07/2025 | $105.39 | $105.82 (0.41%) | $106.39 | $102.89 | 531,125 | $4.77 B |
| 03/06/2025 | $105.64 | $106.19 (0.52%) | $106.99 | $104.45 | 497,600 | $4.79 B |
| 03/05/2025 | $106.00 | $106.98 (0.92%) | $107.68 | $105.22 | 574,829 | $4.82 B |
| 03/04/2025 | $103.52 | $105.77 (2.17%) | $106.90 | $102.63 | 745,200 | $4.77 B |
| 03/03/2025 | $108.67 | $106.52 (-1.98%) | $109.57 | $105.92 | 895,831 | $4.80 B |
| 02/28/2025 | $106.00 | $108.89 (2.73%) | $109.07 | $105.30 | 780,300 | $4.91 B |
| 02/27/2025 | $107.95 | $106.89 (-0.98%) | $109.11 | $106.02 | 1.02 M | $4.82 B |
| 02/26/2025 | $104.99 | $107.72 (2.6%) | $108.89 | $103.61 | 1.37 M | $4.86 B |
| 02/25/2025 | $102.50 | $101.81 (-0.67%) | $105.30 | $100.58 | 2.81 M | $4.59 B |
| 02/24/2025 | $93.77 | $92.60 (-1.25%) | $94.29 | $91.84 | 1.71 M | $4.18 B |
| 02/21/2025 | $98.90 | $93.94 (-5.02%) | $98.90 | $93.58 | 885,900 | $4.24 B |
| 02/20/2025 | $98.10 | $97.69 (-0.42%) | $98.10 | $96.73 | 555,900 | $4.39 B |
| 02/19/2025 | $97.74 | $97.85 (0.11%) | $98.40 | $97.33 | 494,544 | $4.40 B |
| 02/18/2025 | $96.73 | $98.07 (1.39%) | $98.12 | $95.85 | 1.15 M | $4.41 B |
| 02/14/2025 | $99.01 | $97.00 (-2.03%) | $99.48 | $96.72 | 721,768 | $4.36 B |
| 02/13/2025 | $98.00 | $98.67 (0.68%) | $98.84 | $96.40 | 647,500 | $4.44 B |
| 02/12/2025 | $97.07 | $97.75 (0.7%) | $99.13 | $97.07 | 644,100 | $4.40 B |
| 02/11/2025 | $104.96 | $98.50 (-6.15%) | $105.86 | $98.42 | 1.07 M | $4.43 B |
| 02/10/2025 | $105.72 | $105.90 (0.17%) | $106.25 | $104.39 | 342,103 | $4.76 B |
| 02/07/2025 | $105.78 | $105.24 (-0.51%) | $106.44 | $104.20 | 509,200 | $4.73 B |
| 02/06/2025 | $107.48 | $106.09 (-1.29%) | $107.48 | $105.12 | 324,400 | $4.77 B |
| 02/05/2025 | $106.40 | $106.69 (0.27%) | $106.72 | $105.53 | 463,735 | $4.80 B |
| 02/04/2025 | $106.21 | $105.05 (-1.09%) | $106.33 | $104.50 | 532,300 | $4.73 B |
| 02/03/2025 | $104.95 | $106.00 (1%) | $107.20 | $103.54 | 351,100 | $4.77 B |
| 01/31/2025 | $107.48 | $107.36 (-0.11%) | $109.08 | $106.84 | 472,030 | $4.83 B |
| 01/30/2025 | $107.42 | $107.47 (0.05%) | $108.66 | $106.92 | 221,715 | $4.83 B |
| 01/29/2025 | $105.66 | $105.90 (0.23%) | $107.09 | $105.44 | 249,107 | $4.76 B |
| 01/28/2025 | $106.23 | $105.57 (-0.62%) | $106.23 | $103.81 | 426,600 | $4.75 B |
| 01/27/2025 | $106.57 | $105.61 (-0.9%) | $107.58 | $104.60 | 390,135 | $4.75 B |
| 01/24/2025 | $107.88 | $106.86 (-0.95%) | $108.05 | $106.27 | 290,930 | $4.81 B |
| 01/23/2025 | $106.01 | $108.09 (1.96%) | $108.36 | $104.96 | 484,600 | $4.86 B |
| 01/22/2025 | $107.20 | $106.12 (-1.01%) | $107.94 | $105.55 | 408,731 | $4.77 B |
| 01/21/2025 | $106.27 | $107.07 (0.75%) | $107.25 | $105.61 | 412,800 | $4.82 B |
| 01/17/2025 | $105.82 | $105.36 (-0.43%) | $106.49 | $105.12 | 394,015 | $4.74 B |
| 01/16/2025 | $105.17 | $104.45 (-0.68%) | $105.56 | $104.13 | 515,431 | $4.70 B |
| 01/15/2025 | $106.93 | $104.71 (-2.08%) | $106.93 | $104.18 | 442,326 | $4.71 B |
| 01/14/2025 | $103.56 | $104.87 (1.26%) | $105.02 | $103.36 | 282,100 | $4.72 B |
| 01/13/2025 | $102.87 | $103.36 (0.48%) | $103.46 | $100.13 | 589,300 | $4.65 B |
| 01/10/2025 | $104.74 | $103.61 (-1.08%) | $105.72 | $102.72 | 432,100 | $4.66 B |
| 01/08/2025 | $108.59 | $106.88 (-1.57%) | $108.59 | $104.44 | 885,800 | $4.81 B |
| 01/07/2025 | $108.88 | $109.41 (0.49%) | $109.93 | $108.15 | 394,629 | $4.92 B |
| 01/06/2025 | $110.30 | $109.02 (-1.16%) | $111.39 | $108.75 | 541,800 | $4.90 B |
| 01/03/2025 | $109.51 | $110.29 (0.71%) | $110.69 | $109.03 | 289,800 | $4.96 B |
| 01/02/2025 | $109.05 | $108.53 (-0.48%) | $110.23 | $107.93 | 200,800 | $4.88 B |
| 12/31/2024 | $109.69 | $108.58 (-1.01%) | $110.22 | $108.23 | 308,200 | $4.88 B |
| 12/30/2024 | $108.00 | $109.24 (1.15%) | $109.86 | $107.44 | 272,600 | $4.91 B |
| 12/27/2024 | $110.34 | $109.19 (-1.04%) | $110.79 | $108.26 | 188,400 | $4.91 B |
| 12/26/2024 | $109.54 | $110.36 (0.75%) | $110.79 | $109.48 | 122,610 | $4.96 B |
| 12/24/2024 | $109.61 | $110.45 (0.77%) | $110.45 | $108.81 | 98,827 | $4.97 B |
| 12/23/2024 | $108.68 | $108.93 (0.23%) | $109.20 | $107.23 | 199,856 | $4.90 B |
| 12/20/2024 | $106.99 | $109.02 (1.9%) | $109.89 | $106.95 | 1.40 M | $4.90 B |
| 12/19/2024 | $108.78 | $107.99 (-0.73%) | $109.77 | $107.15 | 433,373 | $4.86 B |
| 12/18/2024 | $112.09 | $108.26 (-3.42%) | $113.62 | $107.20 | 464,015 | $4.87 B |
| 12/17/2024 | $112.12 | $111.58 (-0.48%) | $112.90 | $110.51 | 585,400 | $5.02 B |
| 12/16/2024 | $111.21 | $112.99 (1.6%) | $113.75 | $110.35 | 340,340 | $5.08 B |
| 12/13/2024 | $112.25 | $111.94 (-0.28%) | $116.03 | $111.50 | 346,334 | $5.04 B |
| 12/12/2024 | $113.47 | $111.97 (-1.32%) | $113.84 | $110.28 | 408,136 | $5.04 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.
