123.59
price up icon0.96%   1.17
after-market After Hours: 123.59
loading

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 October 02, 2025, is $123.59.
  • Itron Inc all-time high stock price is $140.04, occurred on July 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 342.50% to $123.59 now.
  • The 52-week high stock price for ITRI is $140.04, representing a 13.31% increase from the current share price, occurred on July 30, 2025.
  • The 52-week low stock price for ITRI is $90.11, indicating a -27.09% 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:
Date High Low High - Low Volume % Change
Oct 02, 2025 $124.4 $121.8 $2.65 435,569.0 +0.96%
Oct 01, 2025 $124.4 $121.3 $3.11 500,757.0 -1.72%
Sep 30, 2025 $125.5 $124.0 $1.52 511,212.0 +0.32%
Sep 29, 2025 $125.2 $123.8 $1.44 632,295.0 +0.15%
Sep 26, 2025 $124.1 $121.4 $2.72 533,266.0 +1.03%
Sep 25, 2025 $122.7 $121.1 $1.60 454,195.0 -0.32%
Sep 24, 2025 $124.6 $122.9 $1.72 433,571.0 -1.29%
Sep 23, 2025 $126.9 $124.3 $2.55 1,092,812.0 -0.28%
Sep 22, 2025 $125.2 $119.7 $5.56 1,081,090.0 +3.68%
Sep 19, 2025 $123.7 $120.0 $3.66 1,979,622.0 -0.38%
Sep 18, 2025 $121.8 $118.7 $3.15 578,079.0 +2.70%
Sep 17, 2025 $119.8 $117.1 $2.67 432,514.0 +0.37%
Sep 16, 2025 $121.1 $117.4 $3.71 587,113.0 -2.25%
Sep 15, 2025 $120.6 $119.2 $1.46 410,749.0 +0.53%
Sep 12, 2025 $121.2 $119.2 $1.96 552,089.0 -0.80%
Sep 11, 2025 $121.8 $118.8 $3.03 678,845.0 +1.87%
Sep 10, 2025 $120.4 $117.5 $2.85 630,884.0 -0.40%
Sep 09, 2025 $120.9 $118.6 $2.23 1,558,713.0 -1.13%
Sep 08, 2025 $121.3 $119.3 $2.03 468,589.0 -0.27%
Sep 05, 2025 $122.9 $119.5 $3.32 623,728.0 -0.55%
Sep 04, 2025 $121.4 $118.8 $2.59 597,056.0 +0.17%
Sep 03, 2025 $122.0 $120.4 $1.57 496,507.0 +0.02%

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
Oct, 2025 $124.4 $121.3 $3.11 1,371,895.0 -0.78%
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%

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%
scientific_technical_instruments VNT
$41.82
price up icon 0.10%
$45.64
price down icon 0.41%
$136.54
price up icon 4.01%
scientific_technical_instruments FTV
$49.78
price down icon 0.60%
$112.79
price down icon 1.62%
Cap:     |  Volume (24h):