Free Trial

Itron (ITRI) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free ITRI Stock Alerts
$109.05
+0.43 (+0.40%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Itron Stock Price Performance

5 Day
Performance
+1.66%
1 Month
Performance
+21.60%
3 Month
Performance
+42.55%
6 Month
Performance
+65.25%
Year-To-Date
Performance
+44.42%
1 Year
Performance
+60.56%
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 Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

ITRI Stock Chart for Sunday, May, 19, 2024

ITRI Chart by TradingView

Itron Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$108.62$109.05
+0.40%		$109.60$108.38178,750 shs$5.00 billion
05/16/2024$108.86$108.62
-0.22%		$109.19$108.19226,348 shs$4.98 billion
05/15/2024$107.27$108.86
+1.48%		$109.31$107.27303,615 shs$4.99 billion
05/14/2024$106.39$107.27
+0.83%		$108.25$106.30357,423 shs$4.92 billion
05/13/2024$107.32$106.39
-0.87%		$108.18$106.21337,341 shs$4.88 billion
05/10/2024$108.54$107.32
-1.12%		$109.26$106.93370,398 shs$4.92 billion
05/09/2024$109.06$108.54
-0.48%		$109.74$108.02457,838 shs$4.98 billion
05/08/2024$108.25$109.06
+0.75%		$109.97$106.33449,929 shs$5.00 billion
05/07/2024$107.37$108.25
+0.82%		$109.72$107.70546,409 shs$4.97 billion
05/06/2024$107.01$107.37
+0.34%		$108.60$106.25730,687 shs$4.93 billion
05/03/2024$99.82$107.01
+7.20%		$107.11$100.171.24 million shs$4.91 billion
05/02/2024$91.54$99.82
+9.05%		$100.95$94.391.35 million shs$4.58 billion
05/01/2024$92.12$91.54
-0.63%		$93.69$90.03709,035 shs$4.20 billion
04/30/2024$94.97$92.12
-3.00%		$97.02$91.86763,285 shs$4.22 billion
04/29/2024$95.75$94.97
-0.81%		$96.01$94.13417,954 shs$4.35 billion
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
POTUS in ‘25 Not Biden/Trump, But (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
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
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

Related Companies:
This page (NASDAQ:ITRI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
What’s Really Next for America…
Porter & Company
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace