Get the Stockscreener App
109.05
0.40%
+0.43
After Hours:
109.05
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 May 17, 2024, is $109.05.
- Itron Inc. all-time high stock price is $122.31, occurred on March 03, 2021.
- The lowest Itron Inc. stock price recorded was $27.93 on September 11, 2015. Since then, Itron Inc.'s stock price has risen over 290.44% to $109.05 now.
- The 52-week high stock price for ITRI is $109.97, representing a 0.84% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for ITRI is $56.11, indicating a -48.55% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Itron Inc. (ITRI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $109.6 | $108.4 | $1.22 | 175,465.0 | +0.40% |
| May 16, 2024 | $109.2 | $108.2 | $1.00 | 222,113.0 | -0.22% |
| May 15, 2024 | $109.3 | $107.3 | $2.04 | 299,958.0 | +1.48% |
| May 14, 2024 | $108.2 | $106.3 | $1.95 | 354,307.0 | +0.83% |
| May 13, 2024 | $108.2 | $106.2 | $1.97 | 339,563.0 | -0.87% |
| May 10, 2024 | $109.3 | $106.9 | $2.32 | 368,416.0 | -1.12% |
| May 09, 2024 | $109.7 | $108.0 | $1.72 | 455,034.0 | -0.48% |
| May 08, 2024 | $110.0 | $106.3 | $3.64 | 444,267.0 | +0.75% |
| May 07, 2024 | $109.7 | $107.7 | $2.02 | 526,542.0 | +0.82% |
| May 06, 2024 | $108.6 | $106.2 | $2.35 | 707,719.0 | +0.34% |
| May 03, 2024 | $107.1 | $100.2 | $6.94 | 1,233,420.0 | +7.20% |
| May 02, 2024 | $101.0 | $94.36 | $6.59 | 1,222,625.0 | +9.05% |
| May 01, 2024 | $93.71 | $90.03 | $3.68 | 633,136.0 | -0.63% |
| Apr 30, 2024 | $97.02 | $91.86 | $5.16 | 761,231.0 | -3.00% |
| Apr 29, 2024 | $96.19 | $94.13 | $2.06 | 410,298.0 | -0.81% |
| Apr 26, 2024 | $97.84 | $93.75 | $4.09 | 371,711.0 | +1.44% |
| Apr 25, 2024 | $94.64 | $92.18 | $2.46 | 412,908.0 | -0.03% |
| Apr 24, 2024 | $95.66 | $94.02 | $1.64 | 367,138.0 | -0.44% |
| Apr 23, 2024 | $95.15 | $91.77 | $3.38 | 472,674.0 | +3.70% |
| Apr 22, 2024 | $91.88 | $89.66 | $2.22 | 319,552.0 | +1.98% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $110.0 | $90.03 | $19.94 | 7,158,030.0 | +18.38% |
| 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% |
Itron Inc. Stock (ITRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.48 | $49.19 | $7.29 | 5,701,760.0 | -4.76% |
| Nov, 2022 | $55.41 | $39.38 | $16.03 | 7,370,640.0 | +8.77% |
| Oct, 2022 | $49.92 | $40.32 | $9.60 | 6,227,881.0 | +16.10% |
| Sep, 2022 | $51.27 | $42.07 | $9.20 | 7,107,571.0 | -11.50% |
| Aug, 2022 | $58.95 | $46.74 | $12.21 | 7,998,409.0 | -18.53% |
| Jul, 2022 | $59.25 | $43.94 | $15.31 | 7,260,469.0 | +18.15% |
| Jun, 2022 | $53.20 | $43.18 | $10.02 | 7,766,523.0 | -4.22% |
| May, 2022 | $53.98 | $45.27 | $8.71 | 6,957,130.0 | +8.02% |
| Apr, 2022 | $54.52 | $46.26 | $8.27 | 5,636,011.0 | -9.30% |
| Mar, 2022 | $54.55 | $44.02 | $10.53 | 10,850,344.0 | +10.51% |
| Feb, 2022 | $62.77 | $45.12 | $17.65 | 10,786,562.0 | -23.11% |
| Jan, 2022 | $70.67 | $56.94 | $13.73 | 6,081,674.0 | -9.52% |
0.95%
0.30%
Cap:
|
Volume (24h):