5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-28.20%
6 MONTH PERFORMANCE
-27.38%
YEAR-TO-DATE PERFORMANCE
+6.84%
1 YEAR PERFORMANCE
-6.32%
Itron, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $103.20 | $99.21 (-3.87%) | $105.97 | $98.00 | 580.60 K | $4.54 B |
| 01/27/2026 | $98.60 | $99.00 (0.41%) | $99.06 | $97.17 | 307.55 K | $4.53 B |
| 01/26/2026 | $98.39 | $98.38 (-0.01%) | $99.20 | $97.66 | 450.62 K | $4.50 B |
| 01/23/2026 | $100.18 | $97.67 (-2.51%) | $100.44 | $97.56 | 501.40 K | $4.47 B |
| 01/22/2026 | $100.12 | $99.69 (-0.43%) | $101.21 | $98.23 | 322.70 K | $4.56 B |
| 01/21/2026 | $97.98 | $98.99 (1.03%) | $99.65 | $97.00 | 547.12 K | $4.53 B |
| 01/20/2026 | $98.81 | $96.81 (-2.02%) | $99.66 | $96.31 | 814.42 K | $4.43 B |
| 01/16/2026 | $100.92 | $100.04 (-0.87%) | $100.92 | $99.17 | 318.50 K | $4.58 B |
| 01/15/2026 | $99.62 | $100.91 (1.29%) | $101.83 | $99.22 | 783.01 K | $4.62 B |
| 01/14/2026 | $99.53 | $98.36 (-1.18%) | $100.09 | $97.26 | 736.22 K | $4.50 B |
| 01/13/2026 | $97.80 | $99.28 (1.51%) | $100.18 | $97.47 | 611.84 K | $4.54 B |
| 01/12/2026 | $98.47 | $97.44 (-1.05%) | $98.86 | $96.98 | 548.43 K | $4.46 B |
| 01/09/2026 | $98.91 | $99.31 (0.4%) | $100.00 | $97.69 | 811.74 K | $4.54 B |
| 01/08/2026 | $97.27 | $98.44 (1.2%) | $98.58 | $96.53 | 405.80 K | $4.50 B |
| 01/07/2026 | $97.45 | $97.25 (-0.21%) | $98.06 | $96.40 | 430.62 K | $4.45 B |
| 01/06/2026 | $96.55 | $97.65 (1.14%) | $97.99 | $95.13 | 491.51 K | $4.47 B |
| 01/05/2026 | $94.80 | $96.73 (2.04%) | $97.98 | $94.48 | 520.63 K | $4.43 B |
| 01/02/2026 | $93.53 | $94.47 (1.01%) | $94.99 | $93.30 | 379.64 K | $4.32 B |
| 12/31/2025 | $94.25 | $92.86 (-1.47%) | $94.82 | $92.69 | 397.90 K | $4.25 B |
| 12/30/2025 | $95.12 | $94.23 (-0.94%) | $95.34 | $94.16 | 385.84 K | $4.31 B |
| 12/29/2025 | $96.46 | $95.10 (-1.41%) | $97.09 | $94.88 | 403.16 K | $4.35 B |
| 12/26/2025 | $95.91 | $96.46 (0.57%) | $96.58 | $95.54 | 227.70 K | $4.41 B |
| 12/24/2025 | $95.97 | $95.92 (-0.05%) | $96.68 | $95.81 | 111.30 K | $4.39 B |
| 12/23/2025 | $95.41 | $95.80 (0.41%) | $96.48 | $94.73 | 820.90 K | $4.38 B |
| 12/22/2025 | $95.81 | $95.58 (-0.24%) | $97.08 | $94.93 | 547.43 K | $4.37 B |
| 12/19/2025 | $94.52 | $96.24 (1.82%) | $96.56 | $94.50 | 1.82 M | $4.40 B |
| 12/18/2025 | $95.94 | $94.56 (-1.44%) | $96.54 | $93.86 | 541.90 K | $4.33 B |
| 12/17/2025 | $95.73 | $94.66 (-1.12%) | $97.22 | $94.40 | 617.50 K | $4.33 B |
| 12/16/2025 | $95.08 | $95.33 (0.26%) | $96.68 | $94.98 | 664.90 K | $4.36 B |
| 12/15/2025 | $96.46 | $95.22 (-1.29%) | $97.56 | $94.83 | 715.10 K | $4.36 B |
| 12/12/2025 | $97.99 | $96.18 (-1.85%) | $99.23 | $95.84 | 757.97 K | $4.40 B |
| 12/11/2025 | $98.44 | $98.27 (-0.17%) | $99.05 | $97.45 | 382.30 K | $4.50 B |
| 12/10/2025 | $96.64 | $98.29 (1.71%) | $98.82 | $95.73 | 535.80 K | $4.50 B |
| 12/09/2025 | $97.20 | $96.47 (-0.75%) | $98.61 | $96.43 | 377.30 K | $4.41 B |
| 12/08/2025 | $98.56 | $96.74 (-1.85%) | $98.75 | $96.65 | 406.80 K | $4.43 B |
| 12/05/2025 | $99.15 | $97.87 (-1.29%) | $100.20 | $97.45 | 457.70 K | $4.48 B |
| 12/04/2025 | $98.34 | $99.16 (0.83%) | $99.89 | $97.50 | 575.30 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 |
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.
