Get the Stockscreener App
80.71
0.19%
0.15
After Hours:
80.71
Itron Inc Stock (ITRI) Price History
The historical daily chart and data for Itron Inc stock (ITRI), show that the latest closing stock price as of June 15, 2026, is $80.71.
- Itron Inc all-time high stock price is $142.00, occurred on October 30, 2025.
- The lowest Itron Inc stock price recorded was $27.93 on September 11, 2015. Since then, Itron Inc's stock price has risen over 188.97% to $80.71 now.
- The 52-week high stock price for ITRI is $142.00, representing a 75.94% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ITRI is $77.77, indicating a -3.64% decrease from the current share price, occurred on May 19, 2026.
- The closing price of Itron Inc (ITRI) stock in the beginning of 2025 was $68.98. The stock closed the year at $50.65, a loss of over -26.58% for the year.
The table below shows more information about ITRI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 15, 2026 | $82.64 | $80.15 | $2.48 | 467,715.0 | +0.19% |
| Jun 12, 2026 | $81.92 | $80.04 | $1.88 | 479,423.0 | -0.20% |
| Jun 11, 2026 | $81.02 | $78.80 | $2.22 | 517,646.0 | +1.31% |
| Jun 10, 2026 | $82.22 | $78.50 | $3.72 | 489,361.0 | -3.23% |
| Jun 09, 2026 | $83.56 | $80.31 | $3.25 | 642,665.0 | +0.66% |
| Jun 08, 2026 | $82.69 | $80.12 | $2.57 | 615,902.0 | +2.16% |
| Jun 05, 2026 | $82.40 | $78.79 | $3.61 | 883,072.0 | -1.21% |
| Jun 04, 2026 | $82.60 | $80.39 | $2.21 | 621,996.0 | -1.30% |
| Jun 03, 2026 | $83.40 | $81.72 | $1.68 | 531,697.0 | -2.16% |
| Jun 02, 2026 | $85.04 | $82.50 | $2.55 | 520,521.0 | -1.01% |
| Jun 01, 2026 | $85.34 | $81.81 | $3.53 | 618,912.0 | +2.80% |
| May 29, 2026 | $84.17 | $81.92 | $2.25 | 759,410.0 | -1.33% |
| May 28, 2026 | $86.77 | $83.37 | $3.40 | 669,670.0 | -2.00% |
| May 27, 2026 | $85.98 | $83.95 | $2.03 | 521,908.0 | +1.02% |
| May 26, 2026 | $85.31 | $83.17 | $2.14 | 704,290.0 | +1.71% |
| May 22, 2026 | $83.08 | $82.00 | $1.08 | 598,242.0 | +1.43% |
| May 21, 2026 | $82.71 | $80.37 | $2.34 | 655,366.0 | +0.61% |
| May 20, 2026 | $81.79 | $77.85 | $3.94 | 846,496.0 | +4.27% |
| May 19, 2026 | $80.93 | $77.77 | $3.16 | 756,342.0 | -3.44% |
Itron Inc Stock (ITRI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Itron Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ITRI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Itron Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Itron Inc Stock (ITRI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $85.34 | $78.50 | $6.84 | 6,856,625.0 | -2.15% |
| May, 2026 | $86.93 | $77.77 | $9.16 | 13,874,918.0 | -1.58% |
| Apr, 2026 | $100.5 | $78.53 | $21.96 | 20,248,451.0 | -6.50% |
| Mar, 2026 | $96.71 | $83.51 | $13.20 | 22,182,425.0 | -4.60% |
| Feb, 2026 | $107.2 | $88.57 | $18.62 | 28,041,108.0 | -5.18% |
| Jan, 2026 | $103.5 | $93.30 | $10.18 | 10,294,560.0 | +6.70% |
Itron Inc Stock (ITRI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $100.2 | $93.86 | $6.34 | 11,175,626.0 | -4.86% |
| Nov, 2025 | $108.1 | $93.41 | $14.65 | 19,829,669.0 | -1.29% |
| Oct, 2025 | $142.0 | $99.50 | $42.50 | 24,183,388.0 | -19.45% |
| Sep, 2025 | $126.9 | $117.1 | $9.73 | 14,785,003.0 | +1.32% |
| Aug, 2025 | $128.7 | $121.1 | $7.59 | 12,537,739.0 | -1.28% |
| Jul, 2025 | $140.0 | $122.9 | $17.15 | 12,725,303.0 | -5.39% |
| Jun, 2025 | $134.5 | $115.4 | $19.15 | 12,212,844.0 | +13.87% |
| May, 2025 | $116.6 | $105.0 | $11.61 | 10,770,624.0 | +3.87% |
| Apr, 2025 | $111.7 | $90.11 | $21.61 | 12,923,327.0 | +6.23% |
| Mar, 2025 | $109.6 | $101.2 | $8.39 | 10,122,392.0 | -3.79% |
| Feb, 2025 | $109.1 | $91.84 | $17.27 | 15,517,384.0 | +1.43% |
| Jan, 2025 | $111.4 | $100.1 | $11.26 | 7,839,688.0 | -1.12% |
Itron Inc Stock (ITRI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $119.5 | $107.0 | $12.53 | 7,473,961.0 | -7.84% |
| Nov, 2024 | $124.9 | $108.0 | $16.90 | 10,113,128.0 | +6.06% |
| Oct, 2024 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| Sep, 2024 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +4.49% |
| Aug, 2024 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| Jul, 2024 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| Jun, 2024 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| May, 2024 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| Apr, 2024 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| Mar, 2024 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| Feb, 2024 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| Jan, 2024 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
1.92%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):