Free Trial

Itron (ITRI) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free ITRI Stock Alerts
$95.75
+1.36 (+1.44%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Itron Stock Price Performance

5 Day
Performance
+4.69%
1 Month
Performance
+4.60%
3 Month
Performance
+29.51%
6 Month
Performance
+67.45%
Year-To-Date
Performance
+26.80%
1 Year
Performance
+83.01%
Receive ITRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Itron and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

ITRI Stock Chart for Saturday, April, 27, 2024

ITRI Chart by TradingView

Itron Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$94.39$95.75
+1.44%		$97.84$93.75373,912 shs$4.39 billion
04/25/2024$94.42$94.39
-0.03%		$94.64$92.18443,407 shs$4.33 billion
04/24/2024$94.84$94.42
-0.44%		$95.66$94.02370,111 shs$4.33 billion
04/23/2024$91.46$94.84
+3.70%		$95.15$91.77473,746 shs$4.35 billion
04/22/2024$89.68$91.46
+1.98%		$91.88$89.66322,890 shs$4.19 billion
04/19/2024$90.49$89.68
-0.90%		$90.64$88.92328,393 shs$4.11 billion
04/18/2024$90.52$90.49
-0.03%		$92.09$90.47283,625 shs$4.15 billion
04/17/2024$90.76$90.52
-0.26%		$92.28$90.51422,849 shs$4.15 billion
04/16/2024$89.94$90.76
+0.91%		$91.19$88.88388,670 shs$4.16 billion
04/15/2024$91.44$89.94
-1.64%		$92.43$89.03448,881 shs$4.12 billion
04/12/2024$92.20$91.44
-0.82%		$91.95$90.30392,426 shs$4.19 billion
04/11/2024$90.49$92.20
+1.89%		$92.34$89.64349,887 shs$4.23 billion
04/10/2024$91.06$90.49
-0.63%		$91.32$89.45365,415 shs$4.15 billion
04/09/2024$91.68$91.06
-0.68%		$92.11$90.38293,207 shs$4.17 billion
04/08/2024$91.50$91.68
+0.20%		$92.71$91.67398,301 shs$4.20 billion
04/05/2024$91.51$91.50
-0.01%		$92.16$90.88401,179 shs$4.19 billion
04/04/2024$89.55$91.51
+2.19%		$93.49$90.51607,381 shs$4.19 billion
04/03/2024$90.07$89.55
-0.58%		$90.80$89.13257,924 shs$4.10 billion
04/02/2024$89.50$90.07
+0.64%		$90.25$87.91474,463 shs$4.13 billion
04/01/2024$92.52$89.50
-3.26%		$92.01$89.20320,013 shs$4.10 billion
03/29/2024$92.52$92.52$93.26$90.57669,534 shs$4.24 billion
03/28/2024$91.54$92.52
+1.07%		$93.26$90.71669,234 shs$4.24 billion
03/27/2024$89.37$91.54
+2.43%		$91.74$90.09323,923 shs$4.20 billion
03/26/2024$89.21$89.37
+0.18%		$90.34$89.27300,481 shs$4.10 billion
03/25/2024$89.43$89.21
-0.25%		$90.88$89.20281,803 shs$4.09 billion
03/22/2024$90.12$89.43
-0.77%		$90.32$89.22229,375 shs$4.10 billion
03/21/2024$88.88$90.12
+1.40%		$91.36$89.66429,336 shs$4.11 billion
03/20/2024$87.07$88.88
+2.08%		$90.10$86.45471,794 shs$4.05 billion
03/19/2024$87.41$87.07
-0.39%		$88.30$86.70394,888 shs$3.97 billion
03/18/2024$86.97$87.41
+0.51%		$87.92$86.74342,823 shs$3.98 billion
03/15/2024$87.23$86.97
-0.30%		$87.35$86.13898,141 shs$3.96 billion
03/14/2024$89.18$87.23
-2.19%		$89.53$86.38421,778 shs$3.98 billion
03/13/2024$91.52$89.18
-2.56%		$92.47$88.66518,678 shs$4.06 billion
03/12/2024$92.73$91.52
-1.30%		$92.73$89.81852,780 shs$4.17 billion
03/11/2024$94.95$92.73
-2.34%		$95.75$92.27541,577 shs$4.23 billion
03/08/2024$95.85$94.95
-0.94%		$96.73$94.82345,022 shs$4.33 billion
03/07/2024$95.30$95.85
+0.58%		$96.25$94.45491,792 shs$4.37 billion
03/06/2024$92.35$95.30
+3.19%		$95.79$93.04348,857 shs$4.34 billion
03/05/2024$93.76$92.35
-1.50%		$94.67$92.24514,970 shs$4.21 billion
03/04/2024$93.18$93.76
+0.62%		$95.34$92.76318,601 shs$4.27 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$92.68$93.18
+0.54%		$94.38$92.42398,784 shs$4.25 billion
02/29/2024$94.15$92.68
-1.56%		$95.00$92.11653,743 shs$4.22 billion
02/28/2024$91.03$94.15
+3.43%		$94.39$89.581.11 million shs$4.28 billion
02/27/2024$91.46$91.03
-0.47%		$94.59$90.121.29 million shs$4.14 billion
02/26/2024$74.93$91.46
+22.06%		$93.97$83.602.06 million shs$4.16 billion
02/23/2024$75.09$74.93
-0.21%		$76.25$74.42499,552 shs$3.41 billion
02/22/2024$74.42$75.09
+0.90%		$75.13$73.64355,479 shs$3.42 billion
02/21/2024$75.40$74.42
-1.30%		$75.30$73.72307,257 shs$3.39 billion
02/20/2024$76.50$75.40
-1.44%		$75.94$75.05289,451 shs$3.43 billion
02/19/2024$76.50$76.50$77.17$76.22232,200 shs$3.48 billion
02/16/2024$77.37$76.50
-1.12%		$77.17$76.22232,297 shs$3.48 billion
02/15/2024$75.73$77.37
+2.17%		$77.54$76.18245,184 shs$3.52 billion
02/14/2024$72.43$75.73
+4.56%		$75.89$73.15296,470 shs$3.44 billion
02/13/2024$76.01$72.43
-4.71%		$74.07$71.72397,922 shs$3.29 billion
02/12/2024$76.39$76.01
-0.50%		$76.88$75.89233,762 shs$3.46 billion
02/09/2024$75.43$76.39
+1.27%		$76.56$74.81206,766 shs$3.47 billion
02/08/2024$74.04$75.43
+1.88%		$75.43$74.03216,933 shs$3.43 billion
02/07/2024$72.65$74.04
+1.91%		$74.15$72.59254,847 shs$3.37 billion
02/06/2024$71.33$72.65
+1.85%		$72.74$71.26181,536 shs$3.31 billion
02/05/2024$73.41$71.33
-2.83%		$72.42$71.00277,593 shs$3.24 billion
02/02/2024$73.23$73.41
+0.25%		$73.84$72.20241,013 shs$3.34 billion
02/01/2024$72.14$73.23
+1.51%		$73.45$72.36219,607 shs$3.33 billion
01/31/2024$73.27$72.14
-1.54%		$74.21$71.97317,997 shs$3.28 billion
01/30/2024$74.27$73.27
-1.35%		$74.09$73.15259,607 shs$3.33 billion
01/29/2024$73.93$74.27
+0.46%		$74.41$72.87250,538 shs$3.38 billion
01/26/2024$74.15$73.93
-0.30%		$75.25$73.92224,786 shs$3.36 billion

Related Companies:
This page (NASDAQ:ITRI) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace