5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
-3.20%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+1.14%
Itron, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $110.13 | $108.23 (-1.73%) | $112.67 | $107.77 | 733,961 | $4.91 B |
| 05/01/2025 | $108.21 | $108.05 (-0.15%) | $110.64 | $104.98 | 797,000 | $4.90 B |
| 04/30/2025 | $109.09 | $111.29 (2.02%) | $111.72 | $107.92 | 755,907 | $5.05 B |
| 04/29/2025 | $109.04 | $110.88 (1.69%) | $111.16 | $108.84 | 417,418 | $5.03 B |
| 04/28/2025 | $109.96 | $109.10 (-0.78%) | $110.61 | $107.46 | 489,900 | $4.95 B |
| 04/25/2025 | $108.89 | $110.41 (1.4%) | $110.52 | $108.28 | 485,511 | $4.98 B |
| 04/24/2025 | $105.51 | $109.16 (3.46%) | $109.33 | $105.00 | 558,063 | $4.92 B |
| 04/23/2025 | $106.68 | $105.42 (-1.18%) | $107.85 | $105.07 | 473,000 | $4.75 B |
| 04/22/2025 | $102.91 | $104.11 (1.17%) | $105.39 | $102.71 | 770,006 | $4.70 B |
| 04/21/2025 | $102.02 | $101.48 (-0.53%) | $102.64 | $100.21 | 353,007 | $4.58 B |
| 04/17/2025 | $101.56 | $103.26 (1.67%) | $103.56 | $101.37 | 507,290 | $4.66 B |
| 04/16/2025 | $101.59 | $101.65 (0.06%) | $101.97 | $99.74 | 456,644 | $4.58 B |
| 04/15/2025 | $101.58 | $102.08 (0.49%) | $103.70 | $101.02 | 490,100 | $4.60 B |
| 04/14/2025 | $102.94 | $101.38 (-1.52%) | $103.12 | $99.88 | 618,102 | $4.57 B |
| 04/11/2025 | $97.58 | $101.00 (3.5%) | $102.37 | $96.52 | 823,487 | $4.56 B |
| 04/10/2025 | $97.06 | $97.22 (0.16%) | $98.21 | $93.67 | 527,318 | $4.38 B |
| 04/09/2025 | $92.55 | $99.53 (7.54%) | $100.62 | $90.11 | 956,275 | $4.49 B |
| 04/08/2025 | $99.40 | $92.04 (-7.4%) | $99.40 | $91.00 | 1.06 M | $4.15 B |
| 04/07/2025 | $91.58 | $94.38 (3.06%) | $99.91 | $90.35 | 890,333 | $4.26 B |
| 04/04/2025 | $95.79 | $94.79 (-1.04%) | $97.42 | $92.88 | 905,100 | $4.28 B |
| 04/03/2025 | $102.50 | $100.84 (-1.62%) | $104.22 | $99.30 | 685,500 | $4.55 B |
| 04/02/2025 | $104.77 | $107.36 (2.47%) | $107.73 | $104.23 | 400,900 | $4.84 B |
| 04/01/2025 | $104.57 | $105.92 (1.29%) | $106.24 | $103.50 | 424,828 | $4.78 B |
| 03/31/2025 | $103.13 | $104.76 (1.58%) | $105.05 | $101.18 | 582,136 | $4.72 B |
| 03/28/2025 | $105.65 | $103.82 (-1.73%) | $105.73 | $103.04 | 429,737 | $4.68 B |
| 03/27/2025 | $107.02 | $105.24 (-1.66%) | $107.19 | $105.06 | 276,552 | $4.75 B |
| 03/26/2025 | $108.91 | $107.36 (-1.42%) | $108.91 | $106.42 | 420,301 | $4.84 B |
| 03/25/2025 | $107.84 | $108.23 (0.36%) | $108.73 | $107.12 | 344,600 | $4.88 B |
| 03/24/2025 | $107.73 | $108.56 (0.77%) | $109.07 | $107.37 | 467,713 | $4.90 B |
| 03/21/2025 | $105.68 | $105.76 (0.08%) | $106.38 | $104.76 | 858,206 | $4.77 B |
| 03/20/2025 | $108.74 | $106.79 (-1.79%) | $109.06 | $106.73 | 559,500 | $4.82 B |
| 03/19/2025 | $105.46 | $108.13 (2.53%) | $108.88 | $105.38 | 586,263 | $4.88 B |
| 03/18/2025 | $105.92 | $105.49 (-0.41%) | $106.63 | $105.40 | 497,700 | $4.76 B |
| 03/17/2025 | $103.75 | $106.55 (2.7%) | $107.67 | $103.75 | 554,600 | $4.81 B |
| 03/14/2025 | $104.50 | $104.57 (0.07%) | $106.48 | $103.89 | 642,848 | $4.72 B |
| 03/13/2025 | $103.01 | $103.91 (0.87%) | $104.14 | $102.12 | 464,515 | $4.69 B |
| 03/12/2025 | $103.68 | $103.13 (-0.53%) | $104.36 | $102.58 | 433,628 | $4.65 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 |
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.
