Get the Stockscreener App
95.00
4.75%
-4.81
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 February 12, 2026, is $95.00.
- 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 240.14% to $95.00 now.
- The 52-week high stock price for ITRI is $142.00, representing a 49.47% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ITRI is $90.11, indicating a -5.15% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $101.3 | $93.76 | $7.59 | 767,445.0 | -4.82% |
| Feb 11, 2026 | $107.2 | $99.30 | $7.89 | 819,001.0 | -5.46% |
| Feb 10, 2026 | $106.4 | $104.5 | $1.86 | 561,515.0 | +1.04% |
| Feb 09, 2026 | $105.9 | $103.5 | $2.39 | 474,045.0 | +0.41% |
| Feb 06, 2026 | $104.4 | $100.5 | $3.95 | 596,943.0 | +4.51% |
| Feb 05, 2026 | $101.8 | $97.75 | $4.04 | 490,506.0 | -2.33% |
| Feb 04, 2026 | $103.4 | $101.1 | $2.30 | 560,948.0 | +0.82% |
| Feb 03, 2026 | $102.4 | $99.91 | $2.50 | 558,212.0 | +0.66% |
| Feb 02, 2026 | $101.3 | $98.16 | $3.17 | 491,390.0 | +1.38% |
| Jan 30, 2026 | $99.94 | $97.97 | $1.97 | 472,810.0 | -1.11% |
| Jan 29, 2026 | $101.4 | $98.09 | $3.28 | 401,777.0 | +0.99% |
| Jan 28, 2026 | $103.5 | $97.88 | $5.59 | 599,913.0 | +0.21% |
| Jan 27, 2026 | $99.06 | $97.17 | $1.89 | 307,546.0 | +0.63% |
| Jan 26, 2026 | $99.20 | $97.66 | $1.54 | 450,476.0 | +0.73% |
| Jan 23, 2026 | $100.4 | $97.56 | $2.88 | 501,230.0 | -2.03% |
| Jan 22, 2026 | $101.2 | $98.23 | $2.98 | 322,673.0 | +0.71% |
| Jan 21, 2026 | $99.65 | $97.00 | $2.65 | 546,971.0 | +2.25% |
| Jan 20, 2026 | $99.66 | $96.31 | $3.35 | 796,080.0 | -3.23% |
| Jan 16, 2026 | $100.9 | $99.17 | $1.75 | 298,445.0 | -0.86% |
| Jan 15, 2026 | $101.8 | $99.22 | $2.61 | 762,320.0 | +2.59% |
| Jan 14, 2026 | $100.1 | $97.26 | $2.83 | 728,135.0 | -0.93% |
| Jan 13, 2026 | $100.2 | $97.47 | $2.71 | 605,928.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $107.2 | $93.76 | $13.42 | 5,320,005.0 | -4.12% |
| 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% |
3.93%
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):