Stockscreener 앱 받기
84.42
0.24%
0.20
시간 외 거래:
85.08
0.66
+0.78%
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $85.22 | $83.19 | $2.03 | 395,880.0 | +0.24% |
| 2026-05-04 | $86.80 | $84.06 | $2.73 | 797,737.0 | -1.38% |
| 2026-05-01 | $85.94 | $83.62 | $2.32 | 557,701.0 | +1.91% |
| 2026-04-30 | $86.05 | $81.90 | $4.15 | 1,133,984.0 | +1.34% |
| 2026-04-29 | $86.02 | $81.70 | $4.31 | 1,507,717.0 | -4.95% |
| 2026-04-28 | $87.58 | $78.53 | $9.05 | 3,252,265.0 | +0.09% |
| 2026-04-27 | $89.66 | $85.00 | $4.66 | 2,016,056.0 | -1.84% |
| 2026-04-24 | $89.14 | $87.42 | $1.72 | 645,682.0 | -0.01% |
| 2026-04-23 | $90.25 | $87.55 | $2.70 | 883,380.0 | -1.25% |
| 2026-04-22 | $95.44 | $88.06 | $7.38 | 1,552,423.0 | -4.76% |
| 2026-04-21 | $96.39 | $91.68 | $4.71 | 1,395,724.0 | -3.55% |
| 2026-04-20 | $98.59 | $95.11 | $3.48 | 777,195.0 | -0.81% |
| 2026-04-17 | $100.5 | $98.15 | $2.34 | 810,115.0 | +1.47% |
| 2026-04-16 | $98.00 | $96.16 | $1.84 | 567,176.0 | -0.56% |
| 2026-04-15 | $98.33 | $95.46 | $2.87 | 574,463.0 | +1.23% |
| 2026-04-14 | $97.30 | $95.25 | $2.05 | 559,892.0 | +2.00% |
| 2026-04-13 | $94.89 | $92.62 | $2.27 | 623,235.0 | +0.30% |
| 2026-04-10 | $95.55 | $93.74 | $1.81 | 337,519.0 | -0.96% |
| 2026-04-09 | $95.36 | $92.08 | $3.28 | 650,047.0 | +2.27% |
| 2026-04-08 | $95.88 | $92.51 | $3.36 | 842,707.0 | +3.35% |
| 2026-04-07 | $92.10 | $89.01 | $3.09 | 501,735.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $86.80 | $83.19 | $3.61 | 2,147,198.0 | +0.74% |
| 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% |
4.11%
0.22%
자본화:
|
볼륨(24시간):