ITRI Historical Price | Market Close

Itron, Inc.

High: 138.18; on 10/29/25
Low: 78.02; on 05/19/26
Average: 98.0642; 854K
Net Chg: -23.55; -19.61%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	96.57	501,200
Fr 09/04/26	97.01	619,000
Th 09/03/26	95.55	482,900
We 09/02/26	96.12	271,600
Tu 09/01/26	95.10	381,990
Mo 08/31/26	97.01	491,015
Fr 08/28/26	97.53	302,722
Th 08/27/26	99.27	326,572
We 08/26/26	98.86	378,066
Tu 08/25/26	98.73	594,863
Mo 08/24/26	98.69	376,218
Fr 08/21/26	100.03	547,600
Th 08/20/26	98.43	310,100
We 08/19/26	98.86	861,600
Tu 08/18/26	96.18	754,600
Mo 08/17/26	100.61	522,000
Fr 08/14/26	101.56	441,500
Th 08/13/26	102.72	1,210,800
We 08/12/26	102.61	394,500
Tu 08/11/26	103.33	463,900
Mo 08/10/26	102.63	432,400
Fr 08/07/26	103.75	371,100

Date	Last Price	Volume
Th 08/06/26	102.82	571,400
We 08/05/26	105.57	816,400
Tu 08/04/26	106.29	1,346,300
Mo 08/03/26	100.95	915,300
Fr 07/31/26	99.66	800,200
Th 07/30/26	98.85	1,519,400
We 07/29/26	102.33	2,704,400
Tu 07/28/26	107.02	6,630,900
Mo 07/27/26	84.78	2,326,700

Date	Last Price	Volume
Tu 07/07/26	84.44	444,300
Mo 07/06/26	86.74	636,400
Th 07/02/26	85.11	691,200
We 07/01/26	84.49	897,900
Tu 06/30/26	86.53	430,500
Mo 06/29/26	83.72	663,800
Fr 06/26/26	83.87	1,841,800
Th 06/25/26	82.95	925,500
We 06/24/26	81.61

Date	Last Price	Volume
We 06/03/26	82.12	531,600
Tu 06/02/26	83.94	520,500
Mo 06/01/26	84.79	618,900
Fr 05/29/26	82.48	759,600
Th 05/28/26	83.59	670,100
We 05/27/26	85.30	522,000
Tu 05/26/26	84.44	649,200
Fr 05/22/26	83.02	598,200
Th 05/21/26	81.85

Date	Last Price	Volume
Fr 05/01/26	85.40	577,300
Th 04/30/26	83.80	1,134,200
We 04/29/26	82.69	1,507,800
Tu 04/28/26	87.00	3,255,200
Mo 04/27/26	86.92	1,979,000
Fr 04/24/26	88.55	647,700
Th 04/23/26	88.56	883,600
We 04/22/26	89.68	1,553,000
Tu 04/21/26	94.16	1,395,800

Date	Last Price	Volume
Tu 03/31/26	89.63	1,003,500
Mo 03/30/26	83.88	843,900
Fr 03/27/26	85.60	896,600
Th 03/26/26	88.35	841,700
We 03/25/26	93.54	529,800
Tu 03/24/26	92.69	1,414,800
Mo 03/23/26	93.40	1,797,200
Fr 03/20/26	91.28	2,802,200
Th 03/19/26	92.69

Date	Last Price	Volume
Fr 02/27/26	93.95	959,700
Th 02/26/26	96.08	960,300
We 02/25/26	97.15	1,362,600
Tu 02/24/26	97.84	6,014,100
Mo 02/23/26	95.21	2,762,500
Fr 02/20/26	99.54	1,725,400
Th 02/19/26	99.11	1,048,800
We 02/18/26	99.58	1,971,400
Tu 02/17/26	96.43	2,764,200

Date	Last Price	Volume
Tu 01/27/26	99.00	307,500
Mo 01/26/26	98.38	450,500
Fr 01/23/26	97.67	501,400
Th 01/22/26	99.69	322,700
We 01/21/26	98.99	547,100
Tu 01/20/26	96.81	814,400
Fr 01/16/26	100.04	318,500
Th 01/15/26	100.91	783,000
We 01/14/26	98.36

Date	Last Price	Volume
Tu 12/23/25	95.80	820,900
Mo 12/22/25	95.58	547,400
Fr 12/19/25	96.24	1,823,300
Th 12/18/25	94.56	541,900
We 12/17/25	94.66	617,500
Tu 12/16/25	95.33	664,900
Mo 12/15/25	95.22	715,100
Fr 12/12/25	96.18	757,900
Th 12/11/25	98.27

Date	Last Price	Volume
Th 11/20/25	94.21	1,207,200
We 11/19/25	95.14	491,100
Tu 11/18/25	96.27	1,032,600
Mo 11/17/25	97.21	705,200
Fr 11/14/25	98.46	1,291,300
Th 11/13/25	99.47	1,034,000
We 11/12/25	104.88	705,800
Tu 11/11/25	103.44	737,000
Mo 11/10/25	100.91	1,111,200

Date	Last Price	Volume
Tu 10/21/25	133.66	491,200
Mo 10/20/25	134.03	414,500
Fr 10/17/25	131.33	684,500
Th 10/16/25	134.25	617,800
We 10/15/25	133.72	869,000
Tu 10/14/25	130.29	633,900
Mo 10/13/25	128.28	757,500
Fr 10/10/25	122.20	562,000
Th 10/09/25	126.61

Date	Last Price	Volume
Fr 09/19/25	120.63	2,016,200
Th 09/18/25	121.09	578,100
We 09/17/25	117.91	433,300
Tu 09/16/25	117.47	587,100
Mo 09/15/25	120.17	430,000
Fr 09/12/25	119.54	564,700
Th 09/11/25	120.50	691,400
We 09/10/25	118.29	667,500
Tu 09/09/25	118.76	1,572,500