Stockscreener 앱 받기
83.60
0.97%
-0.82
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $84.85 | $83.47 | $1.38 | 187,299.0 | -0.97% |
| 2026-10-14 | $85.83 | $83.05 | $2.78 | 527,707.0 | -2.54% |
| 2026-10-13 | $86.79 | $85.18 | $1.61 | 513,448.0 | +1.23% |
| 2026-10-12 | $86.19 | $84.97 | $1.22 | 354,842.0 | -0.01% |
| 2026-10-09 | $85.71 | $83.17 | $2.54 | 438,740.0 | +1.60% |
| 2026-10-08 | $85.24 | $83.25 | $1.99 | 393,752.0 | -1.58% |
| 2026-10-07 | $88.02 | $84.75 | $3.27 | 575,568.0 | -3.18% |
| 2026-10-06 | $88.92 | $87.41 | $1.52 | 689,953.0 | +0.68% |
| 2026-10-05 | $88.69 | $85.90 | $2.79 | 940,369.0 | +1.48% |
| 2026-10-02 | $87.86 | $85.79 | $2.06 | 574,318.0 | +0.31% |
| 2026-10-01 | $88.66 | $85.82 | $2.84 | 792,246.0 | -0.12% |
| 2026-09-30 | $89.00 | $86.30 | $2.70 | 777,004.0 | -1.20% |
| 2026-09-29 | $89.29 | $86.81 | $2.47 | 437,774.0 | -1.24% |
| 2026-09-28 | $89.65 | $87.58 | $2.07 | 486,807.0 | -1.40% |
| 2026-09-25 | $93.86 | $89.43 | $4.43 | 497,735.0 | -1.93% |
| 2026-09-24 | $91.85 | $89.18 | $2.67 | 589,767.0 | +0.22% |
| 2026-09-23 | $93.12 | $91.08 | $2.05 | 428,182.0 | -2.15% |
| 2026-09-22 | $94.10 | $91.86 | $2.23 | 675,900.0 | +0.97% |
| 2026-09-21 | $92.88 | $90.33 | $2.55 | 751,246.0 | +2.20% |
| 2026-09-18 | $91.86 | $89.92 | $1.93 | 1,568,925.0 | -1.03% |
| 2026-09-17 | $93.59 | $91.00 | $2.59 | 343,441.0 | -0.82% |
| 2026-09-16 | $94.16 | $91.29 | $2.87 | 431,299.0 | -0.17% |
| 2026-09-15 | $92.56 | $90.94 | $1.62 | 588,795.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $88.92 | $83.05 | $5.87 | 5,988,242.0 | -3.17% |
| 2026-09 | $99.04 | $86.30 | $12.74 | 11,572,391.0 | -11.00% |
| 2026-08 | $107.0 | $96.13 | $10.87 | 12,152,619.0 | -2.67% |
| 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% |
1.85%
0.74%
자본화:
|
볼륨(24시간):