5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
+9.56%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
+13.93%
YEAR-TO-DATE PERFORMANCE
+3.58%
1 YEAR PERFORMANCE
-10.24%
Itron Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $101.44 | $98.36 (-3.03%) | $102.00 | $96.50 | 350.55 K | |
| 11/04/2026 | $100.67 | $101.60 (0.92%) | $103.25 | $99.61 | 712.98 K | $4.45 B |
| 11/03/2026 | $100.00 | $98.22 (-1.78%) | $100.00 | $96.63 | 1.10 M | $4.30 B |
| 11/02/2026 | $97.20 | $99.77 (2.64%) | $100.65 | $96.78 | 922.87 K | $4.37 B |
| 10/30/2026 | $94.10 | $95.82 (1.83%) | $96.26 | $93.74 | 713.44 K | $4.20 B |
| 10/29/2026 | $93.00 | $94.69 (1.82%) | $94.75 | $91.70 | 858.96 K | $4.15 B |
| 10/28/2026 | $93.13 | $92.59 (-0.58%) | $94.24 | $90.79 | 968.10 K | $4.06 B |
| 10/27/2026 | $87.63 | $94.55 (7.9%) | $95.00 | $85.26 | 1.34 M | $4.14 B |
| 10/26/2026 | $87.65 | $87.73 (0.09%) | $88.47 | $85.07 | 1.13 M | $3.84 B |
| 10/23/2026 | $87.29 | $87.65 (0.41%) | $88.47 | $85.93 | 640.41 K | $3.84 B |
| 10/22/2026 | $84.15 | $88.17 (4.78%) | $88.33 | $83.91 | 952.70 K | $3.92 B |
| 10/21/2026 | $84.74 | $85.01 (0.32%) | $85.29 | $83.52 | 923.73 K | $3.78 B |
| 10/20/2026 | $81.75 | $84.62 (3.51%) | $85.18 | $81.37 | 733.40 K | $3.76 B |
| 10/19/2026 | $83.58 | $82.14 (-1.72%) | $84.99 | $81.16 | 599.85 K | $3.65 B |
| 10/16/2026 | $84.75 | $83.04 (-2.02%) | $85.24 | $82.61 | 603.50 K | $3.69 B |
| 10/15/2026 | $84.40 | $84.77 (0.44%) | $84.98 | $83.09 | 619.10 K | $3.76 B |
| 10/14/2026 | $85.40 | $84.42 (-1.15%) | $85.83 | $83.05 | 527.71 K | $3.75 B |
| 10/13/2026 | $85.46 | $86.62 (1.36%) | $86.79 | $85.18 | 512.98 K | $3.85 B |
| 10/12/2026 | $85.52 | $85.57 (0.06%) | $86.19 | $84.97 | 354.84 K | $3.80 B |
| 10/09/2026 | $84.25 | $85.58 (1.58%) | $85.71 | $83.17 | 438.74 K | $3.80 B |
| 10/08/2026 | $84.95 | $84.23 (-0.85%) | $85.24 | $83.25 | 393.80 K | $3.74 B |
| 10/07/2026 | $87.56 | $85.58 (-2.26%) | $88.02 | $84.75 | 575.60 K | $3.80 B |
| 10/06/2026 | $88.28 | $88.39 (0.12%) | $88.92 | $87.41 | 689.95 K | $3.93 B |
| 10/05/2026 | $86.54 | $87.79 (1.44%) | $88.69 | $85.90 | 940.37 K | $3.90 B |
| 10/02/2026 | $87.47 | $86.51 (-1.1%) | $87.86 | $85.79 | 574.32 K | $3.84 B |
| 10/01/2026 | $86.76 | $86.24 (-0.6%) | $88.66 | $85.82 | 792.25 K | $3.83 B |
| 09/30/2026 | $87.83 | $86.34 (-1.7%) | $89.00 | $86.30 | 777.00 K | $3.83 B |
| 09/29/2026 | $88.16 | $87.39 (-0.87%) | $89.29 | $86.82 | 443.54 K | $3.88 B |
| 09/28/2026 | $89.37 | $88.49 (-0.98%) | $89.65 | $87.58 | 486.81 K | $3.93 B |
| 09/25/2026 | $91.50 | $89.75 (-1.91%) | $93.86 | $89.43 | 497.73 K | $3.99 B |
| 09/24/2026 | $90.87 | $91.52 (0.72%) | $91.85 | $89.18 | 677.33 K | $4.06 B |
| 09/23/2026 | $93.00 | $91.32 (-1.81%) | $93.13 | $91.08 | 428.20 K | $4.06 B |
| 09/22/2026 | $94.10 | $93.33 (-0.82%) | $94.10 | $91.87 | 675.90 K | $4.14 B |
| 09/21/2026 | $91.20 | $92.43 (1.35%) | $92.88 | $90.33 | 942.92 K | $4.11 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 |
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.
