-
5 DAY PERFORMANCE
-0.25% -
1 MONTH PERFORMANCE
+8.35% -
3 MONTH PERFORMANCE
+5.42% -
6 MONTH PERFORMANCE
+14.56% -
YEAR-TO-DATE PERFORMANCE
+38.82% -
1 YEAR PERFORMANCE
+78.30%
Itron, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $105.04 | $104.93 (-0.1%) | $106.11 | $104.14 | 175,627 | $4.80 B |
| 10/03/2024 | $105.16 | $103.59 (-1.49%) | $105.59 | $102.90 | 202,713 | $4.74 B |
| 10/02/2024 | $104.42 | $105.59 (1.12%) | $105.98 | $103.80 | 266,037 | $4.83 B |
| 10/01/2024 | $106.43 | $105.08 (-1.27%) | $106.43 | $103.88 | 350,300 | $4.81 B |
| 09/30/2024 | $107.11 | $106.81 (-0.28%) | $108.13 | $105.15 | 615,900 | $4.89 B |
| 09/27/2024 | $104.73 | $107.28 (2.43%) | $107.62 | $103.12 | 623,736 | $4.91 B |
| 09/26/2024 | $104.52 | $103.05 (-1.41%) | $104.52 | $102.40 | 461,100 | $4.71 B |
| 09/25/2024 | $106.35 | $103.07 (-3.08%) | $106.85 | $102.52 | 740,000 | $4.71 B |
| 09/24/2024 | $108.51 | $106.90 (-1.48%) | $108.51 | $106.00 | 635,312 | $4.89 B |
| 09/23/2024 | $107.50 | $107.23 (-0.25%) | $107.95 | $106.19 | 412,600 | $4.91 B |
| 09/20/2024 | $106.32 | $107.22 (0.85%) | $107.39 | $105.51 | 1.27 M | $4.90 B |
| 09/19/2024 | $104.99 | $106.38 (1.32%) | $106.39 | $103.18 | 1.07 M | $4.87 B |
| 09/18/2024 | $104.22 | $102.93 (-1.24%) | $105.17 | $102.04 | 598,520 | $4.71 B |
| 09/17/2024 | $104.47 | $104.30 (-0.16%) | $105.06 | $103.11 | 464,200 | $4.77 B |
| 09/16/2024 | $102.54 | $103.41 (0.85%) | $103.64 | $101.74 | 308,804 | $4.73 B |
| 09/13/2024 | $100.60 | $102.54 (1.93%) | $102.86 | $99.78 | 456,800 | $4.69 B |
| 09/12/2024 | $99.71 | $99.54 (-0.17%) | $100.21 | $98.37 | 868,547 | $4.55 B |
| 09/11/2024 | $97.47 | $99.65 (2.24%) | $99.85 | $95.85 | 472,200 | $4.56 B |
| 09/10/2024 | $96.67 | $97.47 (0.83%) | $97.83 | $96.17 | 349,900 | $4.46 B |
| 09/09/2024 | $96.84 | $96.69 (-0.15%) | $98.23 | $96.32 | 321,848 | $4.42 B |
| 09/06/2024 | $98.70 | $96.74 (-1.99%) | $98.70 | $95.80 | 407,100 | $4.43 B |
| 09/05/2024 | $98.26 | $98.47 (0.21%) | $99.42 | $97.23 | 371,502 | $4.50 B |
| 09/04/2024 | $97.03 | $97.30 (0.28%) | $98.81 | $96.61 | 435,207 | $4.45 B |
| 09/03/2024 | $101.39 | $97.77 (-3.57%) | $102.00 | $97.55 | 525,407 | $4.47 B |
| 08/30/2024 | $102.76 | $102.22 (-0.53%) | $102.85 | $100.87 | 624,845 | $4.68 B |
| 08/29/2024 | $100.89 | $101.61 (0.71%) | $103.35 | $100.28 | 281,706 | $4.65 B |
| 08/28/2024 | $101.68 | $100.31 (-1.35%) | $102.13 | $99.99 | 295,434 | $4.59 B |
| 08/27/2024 | $101.26 | $101.71 (0.44%) | $102.17 | $100.62 | 236,840 | $4.65 B |
| 08/26/2024 | $102.75 | $101.69 (-1.03%) | $103.15 | $101.47 | 358,500 | $4.65 B |
| 08/23/2024 | $100.52 | $101.96 (1.43%) | $102.91 | $100.50 | 315,500 | $4.66 B |
| 08/22/2024 | $99.46 | $100.19 (0.73%) | $101.18 | $99.46 | 821,300 | $4.58 B |
| 08/21/2024 | $97.69 | $99.53 (1.88%) | $99.66 | $97.47 | 225,828 | $4.55 B |
| 08/20/2024 | $98.22 | $97.15 (-1.09%) | $98.99 | $97.06 | 310,921 | $4.44 B |
| 08/19/2024 | $97.18 | $98.52 (1.38%) | $98.80 | $96.67 | 337,831 | $4.51 B |
| 08/16/2024 | $96.00 | $97.07 (1.11%) | $97.74 | $95.78 | 416,118 | $4.44 B |
| 08/15/2024 | $98.54 | $96.71 (-1.86%) | $98.75 | $96.48 | 668,841 | $4.42 B |
| 08/14/2024 | $97.43 | $96.55 (-0.9%) | $97.63 | $95.26 | 517,600 | $4.42 B |
| 08/13/2024 | $95.70 | $96.81 (1.16%) | $97.49 | $95.04 | 579,100 | $4.43 B |
| 08/12/2024 | $98.05 | $94.52 (-3.6%) | $98.08 | $93.89 | 807,600 | $4.32 B |
| 08/09/2024 | $98.25 | $98.45 (0.2%) | $99.52 | $97.05 | 554,100 | $4.50 B |
| 08/08/2024 | $96.72 | $98.73 (2.08%) | $98.88 | $96.00 | 977,028 | $4.52 B |
| 08/07/2024 | $99.81 | $95.15 (-4.67%) | $100.37 | $95.02 | 705,600 | $4.35 B |
| 08/06/2024 | $98.44 | $97.77 (-0.68%) | $100.75 | $97.04 | 567,207 | $4.47 B |
| 08/05/2024 | $96.72 | $97.39 (0.69%) | $100.00 | $95.55 | 881,900 | $4.46 B |
| 08/02/2024 | $103.85 | $101.15 (-2.6%) | $105.08 | $100.72 | 1.01 M | $4.63 B |
| 08/01/2024 | $106.20 | $108.09 (1.78%) | $113.07 | $104.76 | 1.76 M | $4.94 B |
| 07/31/2024 | $102.73 | $103.44 (0.69%) | $105.58 | $101.48 | 578,800 | $4.73 B |
| 07/30/2024 | $104.07 | $101.54 (-2.43%) | $104.41 | $100.88 | 658,100 | $4.64 B |
| 07/29/2024 | $104.45 | $103.83 (-0.59%) | $105.51 | $103.00 | 497,726 | $4.75 B |
| 07/26/2024 | $102.89 | $103.56 (0.65%) | $104.22 | $102.51 | 630,649 | $4.73 B |
| 07/25/2024 | $101.95 | $101.19 (-0.75%) | $104.00 | $100.77 | 465,918 | $4.62 B |
| 07/24/2024 | $105.55 | $102.03 (-3.33%) | $106.66 | $101.93 | 471,203 | $4.66 B |
| 07/23/2024 | $103.67 | $107.00 (3.21%) | $107.04 | $103.59 | 555,000 | $4.88 B |
| 07/22/2024 | $102.16 | $104.21 (2.01%) | $104.51 | $101.48 | 425,505 | $4.76 B |
| 07/19/2024 | $102.94 | $101.65 (-1.25%) | $103.74 | $100.71 | 369,495 | $4.64 B |
| 07/18/2024 | $103.52 | $102.50 (-0.99%) | $104.71 | $101.21 | 782,851 | $4.68 B |
| 07/17/2024 | $107.43 | $102.94 (-4.18%) | $107.45 | $102.82 | 1.01 M | $4.70 B |
| 07/16/2024 | $107.42 | $107.43 (0.01%) | $108.04 | $105.65 | 963,701 | $4.90 B |
| 07/15/2024 | $105.74 | $105.18 (-0.53%) | $106.20 | $104.00 | 920,335 | $4.80 B |
| 07/12/2024 | $104.29 | $104.59 (0.29%) | $105.31 | $103.31 | 916,042 | $4.77 B |
| 07/11/2024 | $104.40 | $103.42 (-0.94%) | $105.79 | $101.98 | 1.36 M | $4.72 B |
| 07/10/2024 | $99.00 | $100.00 (1.01%) | $100.03 | $98.25 | 938,046 | $4.57 B |
| 07/09/2024 | $98.39 | $98.26 (-0.13%) | $99.19 | $97.53 | 515,615 | $4.49 B |
| 07/08/2024 | $100.39 | $98.79 (-1.59%) | $100.52 | $98.38 | 378,808 | $4.51 B |