5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
+19.02%
6 MONTH PERFORMANCE
+5.37%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
-20.27%
Itron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $91.20 | $92.42 (1.34%) | $92.59 | $90.33 | 93.15 K | $4.09 B |
| 09/18/2026 | $91.83 | $90.44 (-1.51%) | $91.86 | $89.93 | 1.77 M | $4.02 B |
| 09/17/2026 | $93.59 | $91.38 (-2.36%) | $93.59 | $91.00 | 343.44 K | $4.06 B |
| 09/16/2026 | $92.60 | $92.14 (-0.5%) | $94.16 | $91.29 | 431.41 K | $4.09 B |
| 09/15/2026 | $91.94 | $92.30 (0.39%) | $92.56 | $90.94 | 588.80 K | $4.10 B |
| 09/14/2026 | $92.19 | $91.89 (-0.33%) | $93.27 | $91.55 | 474.65 K | $4.08 B |
| 09/11/2026 | $94.43 | $93.55 (-0.93%) | $94.75 | $93.34 | 361.40 K | $4.15 B |
| 09/10/2026 | $93.46 | $93.55 (0.1%) | $94.32 | $92.68 | 422.94 K | $4.15 B |
| 09/09/2026 | $95.67 | $94.65 (-1.07%) | $96.58 | $94.44 | 480.31 K | $4.20 B |
| 09/08/2026 | $96.54 | $96.57 (0.03%) | $97.64 | $95.70 | 501.20 K | $4.29 B |
| 09/04/2026 | $95.07 | $97.01 (2.04%) | $97.01 | $93.81 | 619.02 K | $4.31 B |
| 09/03/2026 | $97.36 | $95.55 (-1.86%) | $99.04 | $95.47 | 482.90 K | $4.24 B |
| 09/02/2026 | $95.10 | $96.12 (1.07%) | $96.98 | $95.07 | 271.63 K | $4.27 B |
| 09/01/2026 | $96.20 | $95.10 (-1.14%) | $96.21 | $94.47 | 382.00 K | $4.22 B |
| 08/31/2026 | $97.33 | $97.01 (-0.33%) | $98.50 | $96.18 | 491.02 K | $4.31 B |
| 08/28/2026 | $99.27 | $97.53 (-1.75%) | $99.94 | $96.82 | 302.77 K | $4.33 B |
| 08/27/2026 | $98.98 | $99.27 (0.29%) | $99.98 | $98.38 | 326.60 K | $4.41 B |
| 08/26/2026 | $98.70 | $98.86 (0.16%) | $100.21 | $98.14 | 378.12 K | $4.39 B |
| 08/25/2026 | $99.99 | $98.73 (-1.26%) | $99.99 | $97.07 | 594.90 K | $4.38 B |
| 08/24/2026 | $99.96 | $98.69 (-1.27%) | $100.77 | $98.35 | 376.28 K | $4.38 B |
| 08/21/2026 | $98.87 | $100.03 (1.17%) | $100.33 | $97.95 | 547.60 K | $4.44 B |
| 08/20/2026 | $98.01 | $98.43 (0.43%) | $99.28 | $97.11 | 310.12 K | $4.37 B |
| 08/19/2026 | $97.40 | $98.86 (1.5%) | $100.61 | $97.31 | 861.63 K | $4.39 B |
| 08/18/2026 | $99.92 | $96.18 (-3.74%) | $100.43 | $96.13 | 754.63 K | $4.27 B |
| 08/17/2026 | $101.50 | $100.61 (-0.88%) | $101.52 | $99.40 | 522.04 K | $4.47 B |
| 08/14/2026 | $102.82 | $101.56 (-1.23%) | $102.92 | $101.25 | 441.50 K | $4.51 B |
| 08/13/2026 | $102.76 | $102.72 (-0.04%) | $103.03 | $100.57 | 1.21 M | $4.56 B |
| 08/12/2026 | $103.77 | $102.61 (-1.12%) | $104.09 | $101.56 | 394.50 K | $4.56 B |
| 08/11/2026 | $102.63 | $103.33 (0.68%) | $104.66 | $102.17 | 463.90 K | $4.59 B |
| 08/10/2026 | $103.09 | $102.63 (-0.45%) | $103.75 | $102.19 | 432.40 K | $4.56 B |
| 08/07/2026 | $102.82 | $103.75 (0.9%) | $104.06 | $102.48 | 371.23 K | $4.61 B |
| 08/06/2026 | $104.89 | $102.82 (-1.97%) | $106.13 | $102.29 | 571.41 K | $4.57 B |
| 08/05/2026 | $106.57 | $105.57 (-0.94%) | $107.00 | $103.55 | 816.43 K | $4.69 B |
| 08/04/2026 | $101.71 | $106.29 (4.5%) | $106.78 | $100.52 | 1.35 M | $4.72 B |
| 08/03/2026 | $100.23 | $100.95 (0.72%) | $102.04 | $100.08 | 915.37 K | $4.48 B |
| 07/31/2026 | $99.17 | $99.66 (0.49%) | $100.07 | $97.56 | 800.21 K | $4.43 B |
| 07/30/2026 | $102.14 | $98.85 (-3.22%) | $102.59 | $97.03 | 1.52 M | $4.39 B |
| 07/29/2026 | $106.23 | $102.33 (-3.67%) | $106.28 | $99.70 | 2.70 M | $4.54 B |
| 07/28/2026 | $91.75 | $107.02 (16.64%) | $108.20 | $91.20 | 6.63 M | $4.75 B |
| 07/27/2026 | $84.50 | $84.78 (0.33%) | $84.93 | $81.13 | 2.33 M | $3.77 B |
| 07/24/2026 | $84.38 | $84.22 (-0.19%) | $85.62 | $83.59 | 555.90 K | $3.74 B |
| 07/23/2026 | $83.04 | $83.93 (1.07%) | $84.50 | $81.64 | 476.80 K | $3.75 B |
| 07/22/2026 | $83.81 | $83.21 (-0.72%) | $84.99 | $82.74 | 736.20 K | $3.72 B |
| 07/21/2026 | $84.74 | $84.14 (-0.71%) | $86.10 | $84.06 | 416.60 K | $3.76 B |
| 07/20/2026 | $86.48 | $84.37 (-2.44%) | $86.94 | $83.67 | 663.82 K | $3.77 B |
| 07/17/2026 | $85.00 | $85.99 (1.16%) | $86.51 | $84.65 | 486.95 K | $3.85 B |
| 07/16/2026 | $83.50 | $85.90 (2.87%) | $86.00 | $83.50 | 442.56 K | $3.84 B |
| 07/15/2026 | $83.68 | $83.99 (0.37%) | $84.93 | $82.85 | 380.97 K | $3.76 B |
| 07/14/2026 | $84.00 | $83.46 (-0.64%) | $84.32 | $83.15 | 298.43 K | $3.73 B |
| 07/13/2026 | $85.00 | $83.39 (-1.89%) | $85.62 | $82.97 | 530.60 K | $3.73 B |
| 07/10/2026 | $85.24 | $85.10 (-0.16%) | $85.95 | $84.47 | 291.80 K | $3.81 B |
| 07/09/2026 | $84.05 | $84.99 (1.12%) | $85.69 | $83.78 | 317.90 K | $3.80 B |
| 07/08/2026 | $83.46 | $84.05 (0.71%) | $84.23 | $82.50 | 573.84 K | $3.76 B |
| 07/07/2026 | $86.55 | $84.44 (-2.44%) | $86.73 | $83.30 | 444.35 K | $3.78 B |
| 07/06/2026 | $85.20 | $86.74 (1.81%) | $88.66 | $84.45 | 636.55 K | $3.88 B |
| 07/02/2026 | $84.58 | $85.11 (0.63%) | $86.73 | $83.90 | 691.20 K | $3.81 B |
| 07/01/2026 | $86.55 | $84.49 (-2.38%) | $88.62 | $84.45 | 897.92 K | $3.78 B |
| 06/30/2026 | $83.89 | $86.53 (3.15%) | $86.72 | $83.51 | 430.51 K | $3.87 B |
| 06/29/2026 | $83.92 | $83.72 (-0.24%) | $85.97 | $82.88 | 663.83 K | $3.75 B |
| 06/26/2026 | $82.03 | $83.87 (2.24%) | $84.41 | $82.03 | 1.84 M | $3.75 B |
| 06/25/2026 | $82.07 | $82.95 (1.07%) | $83.39 | $81.65 | 925.52 K | $3.71 B |
| 06/24/2026 | $81.10 | $81.61 (0.63%) | $83.54 | $81.10 | 434.82 K | $3.65 B |
| 06/23/2026 | $80.94 | $81.10 (0.2%) | $81.99 | $80.40 | 480.10 K | $3.63 B |
| 06/22/2026 | $80.68 | $81.76 (1.34%) | $81.91 | $80.20 | 542.24 K | $3.66 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.
