Stockscreener 앱 받기
101.56
1.13%
-1.16
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $102.9 | $101.2 | $1.67 | 441,371.0 | -1.13% |
| 2026-08-13 | $103.0 | $100.6 | $2.46 | 1,060,081.0 | +0.11% |
| 2026-08-12 | $104.1 | $101.6 | $2.52 | 378,546.0 | -0.70% |
| 2026-08-11 | $104.7 | $102.2 | $2.49 | 322,982.0 | +0.68% |
| 2026-08-10 | $103.8 | $102.2 | $1.56 | 432,085.0 | -1.08% |
| 2026-08-07 | $104.1 | $102.5 | $1.58 | 371,122.0 | +0.90% |
| 2026-08-06 | $106.1 | $102.3 | $3.84 | 571,408.0 | -2.60% |
| 2026-08-05 | $107.0 | $103.5 | $3.45 | 816,419.0 | -0.68% |
| 2026-08-04 | $106.8 | $100.5 | $6.26 | 1,378,131.0 | +5.29% |
| 2026-08-03 | $102.0 | $100.1 | $1.95 | 915,264.0 | +1.28% |
| 2026-07-31 | $100.1 | $97.56 | $2.51 | 697,948.0 | +0.83% |
| 2026-07-30 | $102.6 | $97.03 | $5.56 | 1,519,401.0 | -3.40% |
| 2026-07-29 | $106.3 | $99.70 | $6.58 | 2,710,021.0 | -4.38% |
| 2026-07-28 | $108.2 | $91.20 | $17.00 | 6,602,139.0 | +26.23% |
| 2026-07-27 | $84.93 | $81.13 | $3.80 | 2,326,671.0 | +0.66% |
| 2026-07-24 | $85.62 | $83.59 | $2.03 | 555,873.0 | +0.35% |
| 2026-07-23 | $84.50 | $81.64 | $2.86 | 476,792.0 | +0.87% |
| 2026-07-22 | $84.98 | $82.73 | $2.25 | 736,063.0 | -1.11% |
| 2026-07-21 | $86.10 | $84.06 | $2.04 | 416,582.0 | -0.27% |
| 2026-07-20 | $86.94 | $83.67 | $3.27 | 663,814.0 | -1.88% |
| 2026-07-17 | $86.51 | $84.64 | $1.87 | 486,928.0 | +0.10% |
| 2026-07-16 | $86.00 | $83.50 | $2.50 | 432,706.0 | +2.27% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $107.0 | $100.1 | $6.92 | 7,128,780.0 | +1.89% |
| 2026-07 | $108.2 | $81.13 | $27.07 | 22,599,050.0 | +15.19% |
| 2026-06 | $86.72 | $78.50 | $8.22 | 14,133,427.0 | +4.91% |
| 2026-05 | $86.93 | $77.77 | $9.16 | 13,874,918.0 | -1.58% |
| 2026-04 | $100.5 | $78.53 | $21.96 | 20,248,451.0 | -6.50% |
| 2026-03 | $96.71 | $83.51 | $13.20 | 22,182,425.0 | -4.60% |
| 2026-02 | $107.2 | $88.57 | $18.62 | 28,041,108.0 | -5.18% |
| 2026-01 | $103.5 | $93.30 | $10.18 | 10,294,560.0 | +6.70% |
Itron Inc 주식 (ITRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.2 | $93.86 | $6.34 | 11,175,626.0 | -4.86% |
| 2025-11 | $108.1 | $93.41 | $14.65 | 19,829,669.0 | -1.29% |
| 2025-10 | $142.0 | $99.50 | $42.50 | 24,183,388.0 | -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% |
1.78%
0.31%
자본화:
|
볼륨(24시간):