Stockscreener 앱 받기
100.33
7.95%
-8.66
시간 외 거래:
102.00
1.67
+1.66%
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $112.0 | $99.50 | $12.50 | 4,266,476.0 | -7.95% |
| 2025-10-30 | $142.0 | $107.3 | $34.71 | 6,219,918.0 | -21.12% |
| 2025-10-29 | $139.1 | $133.9 | $5.14 | 1,253,669.0 | +3.16% |
| 2025-10-28 | $136.3 | $133.4 | $2.92 | 859,435.0 | -1.59% |
| 2025-10-27 | $137.5 | $134.5 | $2.92 | 627,403.0 | +0.13% |
| 2025-10-24 | $137.9 | $135.0 | $2.88 | 508,606.0 | +1.44% |
| 2025-10-23 | $135.6 | $133.0 | $2.54 | 1,522,064.0 | +1.19% |
| 2025-10-22 | $134.0 | $131.4 | $2.59 | 520,592.0 | -0.91% |
| 2025-10-21 | $134.8 | $132.2 | $2.65 | 491,124.0 | -0.28% |
| 2025-10-20 | $135.4 | $132.5 | $2.95 | 401,493.0 | +2.06% |
| 2025-10-17 | $133.7 | $131.1 | $2.59 | 684,512.0 | -2.18% |
| 2025-10-16 | $136.1 | $133.0 | $3.12 | 617,596.0 | +0.40% |
| 2025-10-15 | $133.8 | $131.1 | $2.71 | 868,959.0 | +2.63% |
| 2025-10-14 | $130.6 | $126.2 | $4.40 | 633,851.0 | +1.57% |
| 2025-10-13 | $129.0 | $124.3 | $4.70 | 757,537.0 | +4.98% |
| 2025-10-10 | $127.2 | $122.1 | $5.08 | 561,878.0 | -3.48% |
| 2025-10-09 | $128.4 | $125.6 | $2.77 | 548,962.0 | -0.71% |
| 2025-10-08 | $127.8 | $126.3 | $1.54 | 377,680.0 | +0.77% |
| 2025-10-07 | $130.0 | $124.9 | $5.14 | 636,617.0 | +0.48% |
| 2025-10-06 | $128.0 | $125.6 | $2.33 | 406,962.0 | +0.40% |
| 2025-10-03 | $126.0 | $123.4 | $2.62 | 481,728.0 | +1.50% |
| 2025-10-02 | $124.4 | $121.8 | $2.65 | 435,569.0 | +0.96% |
Itron Inc 주식 (ITRI) 연도별 가격 이력
이 심층 분석에서는 Itron Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Itron Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Itron Inc 주식 (ITRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $142.0 | $99.50 | $42.50 | 28,449,864.0 | -19.45% |
| 2025-09 | $126.9 | $117.1 | $9.73 | 14,785,003.0 | +1.32% |
| 2025-08 | $128.7 | $121.1 | $7.59 | 12,537,739.0 | -1.28% |
| 2025-07 | $140.0 | $122.9 | $17.15 | 12,725,303.0 | -5.39% |
| 2025-06 | $134.5 | $115.4 | $19.15 | 12,212,844.0 | +13.87% |
| 2025-05 | $116.6 | $105.0 | $11.61 | 10,770,624.0 | +3.87% |
| 2025-04 | $111.7 | $90.11 | $21.61 | 12,923,327.0 | +6.23% |
| 2025-03 | $109.6 | $101.2 | $8.39 | 10,122,392.0 | -3.79% |
| 2025-02 | $109.1 | $91.84 | $17.27 | 15,517,384.0 | +1.43% |
| 2025-01 | $111.4 | $100.1 | $11.26 | 7,839,688.0 | -1.12% |
Itron Inc 주식 (ITRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $107.0 | $12.53 | 7,473,961.0 | -7.84% |
| 2024-11 | $124.9 | $108.0 | $16.90 | 10,113,128.0 | +6.06% |
| 2024-10 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| 2024-09 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +4.49% |
| 2024-08 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| 2024-07 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| 2024-06 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| 2024-05 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| 2024-04 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| 2024-03 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| 2024-02 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| 2024-01 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
Itron Inc 주식 (ITRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.88 | $66.61 | $10.27 | 7,086,529.0 | +12.07% |
| 2023-11 | $67.53 | $56.14 | $11.39 | 6,930,068.0 | +17.63% |
| 2023-10 | $60.69 | $56.11 | $4.58 | 5,893,942.0 | -5.45% |
| 2023-09 | $69.48 | $58.54 | $10.94 | 7,072,509.0 | -11.45% |
| 2023-08 | $79.99 | $65.87 | $14.12 | 7,981,177.0 | -13.04% |
| 2023-07 | $78.79 | $68.46 | $10.33 | 5,322,218.0 | +9.11% |
| 2023-06 | $73.67 | $66.80 | $6.87 | 7,635,258.0 | +6.45% |
| 2023-05 | $69.35 | $52.23 | $17.12 | 7,829,095.0 | +26.84% |
| 2023-04 | $56.05 | $50.60 | $5.45 | 3,887,734.0 | -3.70% |
| 2023-03 | $57.28 | $50.41 | $6.88 | 6,578,048.0 | -0.57% |
| 2023-02 | $60.61 | $50.35 | $10.26 | 5,072,647.0 | -2.96% |
| 2023-01 | $58.77 | $50.42 | $8.35 | 4,279,130.0 | +13.46% |
1.10%
1.78%
자본화:
|
볼륨(24시간):