Stockscreener 앱 받기
119.58
0.07%
0.08
시장 영업 전:
118.27
-1.31
-1.10%
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $120.6 | $119.2 | $1.38 | 552,622.0 | +0.07% |
| 2025-06-03 | $119.8 | $116.1 | $3.74 | 500,837.0 | +2.61% |
| 2025-06-02 | $118.7 | $115.4 | $3.34 | 758,215.0 | +0.74% |
| 2025-05-30 | $116.6 | $112.8 | $3.76 | 649,623.0 | +1.66% |
| 2025-05-29 | $114.2 | $113.0 | $1.25 | 351,912.0 | +0.38% |
| 2025-05-28 | $116.0 | $113.1 | $2.90 | 363,973.0 | -1.92% |
| 2025-05-27 | $115.9 | $113.3 | $2.59 | 820,113.0 | +2.55% |
| 2025-05-23 | $113.0 | $110.5 | $2.47 | 363,491.0 | +0.32% |
| 2025-05-22 | $114.2 | $112.0 | $2.16 | 452,018.0 | -2.20% |
| 2025-05-21 | $115.1 | $113.5 | $1.55 | 477,476.0 | -0.11% |
| 2025-05-20 | $115.5 | $113.3 | $2.23 | 612,234.0 | +0.82% |
| 2025-05-19 | $114.2 | $113.0 | $1.13 | 306,659.0 | -0.72% |
| 2025-05-16 | $115.0 | $113.6 | $1.43 | 301,580.0 | +0.54% |
| 2025-05-15 | $115.2 | $113.3 | $1.90 | 313,141.0 | +0.40% |
| 2025-05-14 | $115.2 | $113.4 | $1.80 | 471,330.0 | -1.17% |
| 2025-05-13 | $115.6 | $112.2 | $3.43 | 666,581.0 | +2.37% |
| 2025-05-12 | $112.6 | $109.5 | $3.16 | 598,748.0 | +3.55% |
| 2025-05-09 | $109.0 | $107.5 | $1.57 | 287,933.0 | +0.66% |
| 2025-05-08 | $109.1 | $106.1 | $3.00 | 687,304.0 | +1.47% |
| 2025-05-07 | $107.6 | $105.4 | $2.26 | 507,882.0 | -0.35% |
| 2025-05-06 | $109.3 | $106.5 | $2.74 | 427,430.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $120.6 | $115.4 | $5.22 | 2,364,296.0 | +3.44% |
| 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% |
1.35%
2.02%
자본화:
|
볼륨(24시간):