Get the Stockscreener App
119.51
0.06%
-0.07
After Hours:
119.51
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 05, 2025, is $119.51.
- Itron Inc all-time high stock price is $124.90, occurred on November 11, 2024.
- The lowest Itron Inc stock price recorded was $27.93 on September 11, 2015. Since then, Itron Inc's stock price has risen over 327.89% to $119.51 now.
- The 52-week high stock price for ITRI is $124.90, representing a 4.51% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ITRI is $90.11, indicating a -24.60% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Itron Inc (ITRI) stock in the beginning of 2024 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 05, 2025 | $120.6 | $118.8 | $1.80 | 576,033.0 | -0.06% |
| Jun 04, 2025 | $120.6 | $119.2 | $1.38 | 552,622.0 | +0.07% |
| Jun 03, 2025 | $119.8 | $116.1 | $3.74 | 500,837.0 | +2.61% |
| Jun 02, 2025 | $118.7 | $115.4 | $3.34 | 758,215.0 | +0.74% |
| May 30, 2025 | $116.6 | $112.8 | $3.76 | 649,623.0 | +1.66% |
| May 29, 2025 | $114.2 | $113.0 | $1.25 | 351,912.0 | +0.38% |
| May 28, 2025 | $116.0 | $113.1 | $2.90 | 363,973.0 | -1.92% |
| May 27, 2025 | $115.9 | $113.3 | $2.59 | 820,113.0 | +2.55% |
| May 23, 2025 | $113.0 | $110.5 | $2.47 | 363,491.0 | +0.32% |
| May 22, 2025 | $114.2 | $112.0 | $2.16 | 452,018.0 | -2.20% |
| May 21, 2025 | $115.1 | $113.5 | $1.55 | 477,476.0 | -0.11% |
| May 20, 2025 | $115.5 | $113.3 | $2.23 | 612,234.0 | +0.82% |
| May 19, 2025 | $114.2 | $113.0 | $1.13 | 306,659.0 | -0.72% |
| May 16, 2025 | $115.0 | $113.6 | $1.43 | 301,580.0 | +0.54% |
| May 15, 2025 | $115.2 | $113.3 | $1.90 | 313,141.0 | +0.40% |
| May 14, 2025 | $115.2 | $113.4 | $1.80 | 471,330.0 | -1.17% |
| May 13, 2025 | $115.6 | $112.2 | $3.43 | 666,581.0 | +2.37% |
| May 12, 2025 | $112.6 | $109.5 | $3.16 | 598,748.0 | +3.55% |
| May 09, 2025 | $109.0 | $107.5 | $1.57 | 287,933.0 | +0.66% |
| May 08, 2025 | $109.1 | $106.1 | $3.00 | 687,304.0 | +1.47% |
| May 07, 2025 | $107.6 | $105.4 | $2.26 | 507,882.0 | -0.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $120.6 | $115.4 | $5.27 | 2,963,740.0 | +3.38% |
| 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% |
Itron Inc Stock (ITRI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.88 | $66.61 | $10.27 | 7,086,529.0 | +12.07% |
| Nov, 2023 | $67.53 | $56.14 | $11.39 | 6,930,068.0 | +17.63% |
| Oct, 2023 | $60.69 | $56.11 | $4.58 | 5,893,942.0 | -5.45% |
| Sep, 2023 | $69.48 | $58.54 | $10.94 | 7,072,509.0 | -11.45% |
| Aug, 2023 | $79.99 | $65.87 | $14.12 | 7,981,177.0 | -13.04% |
| Jul, 2023 | $78.79 | $68.46 | $10.33 | 5,322,218.0 | +9.11% |
| Jun, 2023 | $73.67 | $66.80 | $6.87 | 7,635,258.0 | +6.45% |
| May, 2023 | $69.35 | $52.23 | $17.12 | 7,829,095.0 | +26.84% |
| Apr, 2023 | $56.05 | $50.60 | $5.45 | 3,887,734.0 | -3.70% |
| Mar, 2023 | $57.28 | $50.41 | $6.88 | 6,578,048.0 | -0.57% |
| Feb, 2023 | $60.61 | $50.35 | $10.26 | 5,072,647.0 | -2.96% |
| Jan, 2023 | $58.77 | $50.42 | $8.35 | 4,279,130.0 | +13.46% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):