5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-6.94%
3 MONTH PERFORMANCE
-18.13%
6 MONTH PERFORMANCE
-17.08%
YEAR-TO-DATE PERFORMANCE
-8.68%
1 YEAR PERFORMANCE
-16.03%
Itron, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $98.34 | $99.16 (0.83%) | $99.89 | $97.50 | 575.21 K | $4.54 B |
| 12/03/2025 | $96.76 | $98.34 (1.63%) | $98.44 | $96.35 | 428.50 K | $4.50 B |
| 12/02/2025 | $98.21 | $96.65 (-1.59%) | $98.21 | $96.46 | 394.20 K | $4.42 B |
| 12/01/2025 | $98.36 | $97.35 (-1.03%) | $98.96 | $97.09 | 639.22 K | $4.45 B |
| 11/28/2025 | $99.01 | $99.04 (0.03%) | $99.35 | $98.40 | 423.10 K | $4.53 B |
| 11/26/2025 | $97.19 | $98.56 (1.41%) | $99.27 | $96.82 | 641.90 K | $4.51 B |
| 11/25/2025 | $97.51 | $96.98 (-0.54%) | $99.07 | $96.82 | 1.13 M | $4.44 B |
| 11/24/2025 | $95.83 | $96.77 (0.98%) | $98.84 | $95.76 | 719.80 K | $4.43 B |
| 11/21/2025 | $93.95 | $95.69 (1.85%) | $97.19 | $93.41 | 878.92 K | $4.38 B |
| 11/20/2025 | $96.77 | $94.21 (-2.65%) | $97.49 | $93.65 | 1.21 M | $4.31 B |
| 11/19/2025 | $96.16 | $95.14 (-1.06%) | $97.43 | $94.43 | 491.11 K | $4.35 B |
| 11/18/2025 | $97.28 | $96.27 (-1.04%) | $98.88 | $96.00 | 1.03 M | $4.40 B |
| 11/17/2025 | $98.87 | $97.21 (-1.68%) | $100.44 | $96.84 | 705.21 K | $4.45 B |
| 11/14/2025 | $98.35 | $98.46 (0.11%) | $99.90 | $97.56 | 1.29 M | $4.50 B |
| 11/13/2025 | $103.93 | $99.47 (-4.29%) | $104.48 | $98.92 | 1.03 M | $4.55 B |
| 11/12/2025 | $103.23 | $104.88 (1.6%) | $105.23 | $102.55 | 705.80 K | $4.80 B |
| 11/11/2025 | $102.28 | $103.44 (1.13%) | $104.14 | $100.76 | 737.00 K | $4.73 B |
| 11/10/2025 | $105.32 | $100.91 (-4.19%) | $105.99 | $100.30 | 1.11 M | $4.62 B |
| 11/07/2025 | $105.00 | $105.29 (0.28%) | $105.99 | $101.80 | 747.51 K | $4.82 B |
| 11/06/2025 | $107.10 | $105.99 (-1.04%) | $108.04 | $105.52 | 706.41 K | $4.85 B |
| 11/05/2025 | $106.79 | $107.15 (0.34%) | $107.70 | $104.49 | 1.04 M | $4.90 B |
| 11/04/2025 | $104.50 | $106.56 (1.97%) | $108.06 | $104.39 | 2.17 M | $4.87 B |
| 11/03/2025 | $101.68 | $106.81 (5.05%) | $107.40 | $99.73 | 2.70 M | $4.89 B |
| 10/31/2025 | $111.70 | $100.33 (-10.18%) | $112.00 | $99.50 | 4.24 M | $4.59 B |
| 10/30/2025 | $136.20 | $108.99 (-19.98%) | $142.00 | $107.29 | 6.21 M | $4.99 B |
| 10/29/2025 | $134.62 | $138.18 (2.64%) | $139.07 | $133.93 | 1.36 M | $6.32 B |
| 10/28/2025 | $135.50 | $133.95 (-1.14%) | $136.27 | $133.35 | 859.60 K | $6.13 B |
| 10/27/2025 | $136.86 | $136.11 (-0.55%) | $137.46 | $134.54 | 627.41 K | $6.23 B |
| 10/24/2025 | $136.20 | $135.94 (-0.19%) | $137.91 | $135.03 | 508.66 K | $6.16 B |
| 10/23/2025 | $133.02 | $134.01 (0.74%) | $135.56 | $133.02 | 1.52 M | $6.08 B |
| 10/22/2025 | $133.68 | $132.44 (-0.93%) | $133.97 | $131.38 | 520.60 K | $6.00 B |
| 10/21/2025 | $134.27 | $133.66 (-0.45%) | $134.80 | $132.15 | 491.27 K | $6.06 B |
| 10/20/2025 | $132.49 | $134.03 (1.16%) | $135.44 | $132.49 | 414.53 K | $6.08 B |
| 10/17/2025 | $133.09 | $131.33 (-1.32%) | $133.73 | $131.14 | 684.53 K | $5.95 B |
| 10/16/2025 | $134.77 | $134.25 (-0.39%) | $136.10 | $132.98 | 617.80 K | $6.09 B |
| 10/15/2025 | $131.67 | $133.72 (1.56%) | $133.78 | $131.07 | 869.00 K | $6.06 B |
| 10/14/2025 | $126.50 | $130.29 (3%) | $130.64 | $126.24 | 633.90 K | $5.91 B |
| 10/13/2025 | $124.52 | $128.28 (3.02%) | $129.00 | $124.30 | 757.55 K | $5.82 B |
| 10/10/2025 | $126.91 | $122.20 (-3.71%) | $127.21 | $122.13 | 562.13 K | $5.54 B |
| 10/09/2025 | $127.94 | $126.61 (-1.04%) | $128.38 | $125.61 | 549.25 K | $5.74 B |
| 10/08/2025 | $126.54 | $127.52 (0.77%) | $127.84 | $126.30 | 379.60 K | $5.78 B |
| 10/07/2025 | $127.90 | $126.54 (-1.06%) | $129.99 | $124.86 | 636.62 K | $5.74 B |
| 10/06/2025 | $126.54 | $125.94 (-0.47%) | $127.96 | $125.63 | 446.14 K | $5.71 B |
| 10/03/2025 | $123.68 | $125.44 (1.42%) | $126.02 | $123.40 | 482.30 K | $5.69 B |
| 10/02/2025 | $122.50 | $123.59 (0.89%) | $124.44 | $121.79 | 450.11 K | $5.60 B |
| 10/01/2025 | $124.37 | $122.42 (-1.57%) | $124.44 | $121.33 | 500.86 K | $5.55 B |
| 09/30/2025 | $124.78 | $124.56 (-0.18%) | $125.51 | $123.99 | 511.25 K | $5.65 B |
| 09/29/2025 | $124.53 | $124.16 (-0.3%) | $125.23 | $123.80 | 633.40 K | $5.63 B |
| 09/26/2025 | $122.62 | $123.97 (1.1%) | $124.13 | $121.41 | 524.90 K | $5.62 B |
| 09/25/2025 | $122.47 | $122.71 (0.2%) | $122.74 | $121.14 | 454.30 K | $5.56 B |
| 09/24/2025 | $124.14 | $123.11 (-0.83%) | $124.60 | $122.88 | 482.12 K | $5.58 B |
| 09/23/2025 | $125.94 | $124.72 (-0.97%) | $126.87 | $124.33 | 1.12 M | $5.65 B |
| 09/22/2025 | $120.65 | $125.07 (3.66%) | $125.21 | $119.65 | 1.26 M | $5.67 B |
| 09/19/2025 | $122.98 | $120.63 (-1.91%) | $123.71 | $120.05 | 2.02 M | $5.47 B |
| 09/18/2025 | $118.94 | $121.09 (1.81%) | $121.84 | $118.69 | 578.10 K | $5.49 B |
| 09/17/2025 | $117.84 | $117.91 (0.06%) | $119.81 | $117.14 | 433.30 K | $5.35 B |
| 09/16/2025 | $120.50 | $117.47 (-2.51%) | $121.09 | $117.38 | 587.23 K | $5.33 B |
| 09/15/2025 | $119.32 | $120.17 (0.71%) | $120.61 | $119.15 | 430.03 K | $5.45 B |
| 09/12/2025 | $120.48 | $119.54 (-0.78%) | $121.17 | $119.21 | 564.70 K | $5.42 B |
| 09/11/2025 | $119.05 | $120.50 (1.22%) | $121.82 | $118.79 | 691.40 K | $5.46 B |
| 09/10/2025 | $119.56 | $118.29 (-1.06%) | $120.36 | $117.51 | 667.50 K | $5.36 B |
| 09/09/2025 | $120.51 | $118.76 (-1.45%) | $120.86 | $118.63 | 1.57 M | $5.38 B |
| 09/08/2025 | $120.84 | $120.12 (-0.6%) | $121.30 | $119.27 | 479.80 K | $5.45 B |
| 09/05/2025 | $121.72 | $120.45 (-1.04%) | $122.87 | $119.55 | 623.73 K | $5.46 B |
| 09/04/2025 | $121.40 | $121.12 (-0.23%) | $121.45 | $118.85 | 597.10 K | $5.49 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.
