-
5 DAY PERFORMANCE
+3.51% -
1 MONTH PERFORMANCE
+17.47% -
3 MONTH PERFORMANCE
+18.70% -
6 MONTH PERFORMANCE
+10.33% -
YEAR-TO-DATE PERFORMANCE
+57.50% -
1 YEAR PERFORMANCE
+78.98%
Itron, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $117.00 | $118.93 (1.65%) | $119.51 | $116.00 | 461,467 | $5.35 B |
| 11/21/2024 | $115.32 | $116.37 (0.91%) | $118.25 | $114.56 | 572,020 | $5.23 B |
| 11/20/2024 | $115.03 | $114.11 (-0.8%) | $115.73 | $113.39 | 280,648 | $5.13 B |
| 11/19/2024 | $113.00 | $115.03 (1.8%) | $115.98 | $112.25 | 467,409 | $5.17 B |
| 11/18/2024 | $115.04 | $115.36 (0.28%) | $116.45 | $114.49 | 351,542 | $5.19 B |
| 11/15/2024 | $117.45 | $114.90 (-2.17%) | $117.71 | $114.56 | 385,704 | $5.17 B |
| 11/14/2024 | $120.16 | $117.59 (-2.14%) | $120.55 | $117.17 | 426,800 | $5.29 B |
| 11/13/2024 | $121.41 | $119.27 (-1.76%) | $121.60 | $119.22 | 308,321 | $5.37 B |
| 11/12/2024 | $123.56 | $121.23 (-1.89%) | $124.10 | $120.49 | 635,509 | $5.45 B |
| 11/11/2024 | $124.61 | $124.45 (-0.13%) | $124.90 | $122.75 | 267,500 | $5.60 B |
| 11/08/2024 | $123.30 | $123.73 (0.35%) | $124.72 | $122.16 | 325,859 | $5.57 B |
| 11/07/2024 | $122.50 | $122.93 (0.35%) | $123.80 | $121.74 | 718,700 | $5.53 B |
| 11/06/2024 | $122.56 | $122.12 (-0.36%) | $123.65 | $118.95 | 884,424 | $5.49 B |
| 11/05/2024 | $114.63 | $117.68 (2.66%) | $118.50 | $114.55 | 731,014 | $5.29 B |
| 11/04/2024 | $110.12 | $114.97 (4.4%) | $116.08 | $110.01 | 980,916 | $5.17 B |
| 11/01/2024 | $112.91 | $111.81 (-0.97%) | $112.91 | $108.00 | 963,729 | $5.03 B |
| 10/31/2024 | $110.30 | $111.76 (1.32%) | $116.39 | $109.54 | 1.60 M | $5.03 B |
| 10/30/2024 | $103.61 | $103.86 (0.24%) | $104.93 | $102.99 | 494,419 | $4.67 B |
| 10/29/2024 | $103.80 | $104.35 (0.53%) | $104.90 | $103.49 | 319,700 | $4.69 B |
| 10/28/2024 | $104.23 | $104.83 (0.58%) | $105.56 | $103.67 | 450,700 | $4.72 B |
| 10/25/2024 | $102.74 | $102.89 (0.15%) | $103.89 | $102.31 | 288,813 | $4.71 B |
| 10/24/2024 | $102.70 | $101.72 (-0.95%) | $103.08 | $101.66 | 320,300 | $4.65 B |
| 10/23/2024 | $100.84 | $102.36 (1.51%) | $102.72 | $100.64 | 367,800 | $4.68 B |
| 10/22/2024 | $102.79 | $101.24 (-1.51%) | $102.96 | $101.18 | 259,600 | $4.63 B |
| 10/21/2024 | $104.00 | $103.15 (-0.82%) | $104.16 | $101.23 | 374,400 | $4.72 B |
| 10/18/2024 | $105.07 | $104.19 (-0.84%) | $105.31 | $103.40 | 511,240 | $4.77 B |
| 10/17/2024 | $109.77 | $105.00 (-4.35%) | $109.77 | $104.23 | 660,018 | $4.80 B |
| 10/16/2024 | $109.51 | $109.60 (0.08%) | $110.10 | $108.79 | 352,600 | $5.01 B |
| 10/15/2024 | $110.00 | $109.11 (-0.81%) | $110.95 | $108.42 | 487,800 | $4.99 B |
| 10/14/2024 | $109.00 | $110.06 (0.97%) | $110.87 | $108.14 | 503,138 | $5.03 B |
| 10/11/2024 | $106.57 | $108.30 (1.62%) | $109.01 | $106.13 | 498,100 | $4.95 B |
| 10/10/2024 | $106.90 | $106.44 (-0.43%) | $107.33 | $104.07 | 552,305 | $4.87 B |
| 10/09/2024 | $106.10 | $108.48 (2.24%) | $109.56 | $105.18 | 655,231 | $4.96 B |
| 10/08/2024 | $104.90 | $105.77 (0.83%) | $106.28 | $103.38 | 399,208 | $4.84 B |
| 10/07/2024 | $104.04 | $105.27 (1.18%) | $107.34 | $104.04 | 627,549 | $4.82 B |
| 10/04/2024 | $105.04 | $104.93 (-0.1%) | $106.11 | $103.79 | 187,110 | $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 |