Itron Inc. (ITRI)
NASDAQ: ITRI
· Real-Time Price · USD
125.44
1.85 (1.50%)
At close: Oct 03, 2025, 3:59 PM
125.44
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
ITRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 123.68 | 126.02 | 123.40 | 125.44 | 125.44 | 1.50% | 481,730 |
| Oct 2, 2025 | 122.50 | 124.44 | 121.79 | 123.59 | 123.59 | 0.96% | 450,108 |
| Oct 1, 2025 | 124.37 | 124.44 | 121.33 | 122.42 | 122.42 | -1.72% | 500,857 |
| Sep 30, 2025 | 124.78 | 125.51 | 123.99 | 124.56 | 124.56 | 0.32% | 511,249 |
| Sep 29, 2025 | 124.53 | 125.23 | 123.80 | 124.16 | 124.16 | 0.15% | 633,400 |
| Sep 26, 2025 | 122.62 | 124.13 | 121.41 | 123.97 | 123.97 | 1.03% | 524,900 |
| Sep 25, 2025 | 122.47 | 122.74 | 121.14 | 122.71 | 122.71 | -0.32% | 454,295 |
| Sep 24, 2025 | 124.14 | 124.60 | 122.88 | 123.11 | 123.11 | -1.29% | 482,121 |
| Sep 23, 2025 | 125.94 | 126.87 | 124.33 | 124.72 | 124.72 | -0.28% | 1,118,001 |
| Sep 22, 2025 | 120.65 | 125.21 | 119.65 | 125.07 | 125.07 | 3.68% | 1,264,523 |
| Sep 19, 2025 | 122.98 | 123.71 | 120.05 | 120.63 | 120.63 | -0.38% | 2,016,200 |
| Sep 18, 2025 | 118.94 | 121.84 | 118.69 | 121.09 | 121.09 | 2.70% | 578,100 |
| Sep 17, 2025 | 117.84 | 119.81 | 117.14 | 117.91 | 117.91 | 0.37% | 433,300 |
| Sep 16, 2025 | 120.50 | 121.09 | 117.38 | 117.47 | 117.47 | -2.25% | 587,234 |
| Sep 15, 2025 | 119.32 | 120.61 | 119.15 | 120.17 | 120.17 | 0.53% | 430,032 |
| Sep 12, 2025 | 120.48 | 121.17 | 119.21 | 119.54 | 119.54 | -0.80% | 564,703 |
| Sep 11, 2025 | 119.05 | 121.82 | 118.79 | 120.50 | 120.50 | 1.87% | 691,400 |
| Sep 10, 2025 | 119.56 | 120.36 | 117.51 | 118.29 | 118.29 | -0.40% | 667,500 |
| Sep 9, 2025 | 120.51 | 120.86 | 118.63 | 118.76 | 118.76 | -1.13% | 1,572,500 |
| Sep 8, 2025 | 120.84 | 121.30 | 119.27 | 120.12 | 120.12 | -0.27% | 479,800 |
Page 1 of 136