Get the Stockscreener App
124.45
10.13%
-13.97
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 July 31, 2025, is $124.45.
- 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 345.58% to $124.45 now.
- The 52-week high stock price for ITRI is $140.04, representing a 12.53% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for ITRI is $90.11, indicating a -27.59% 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 |
|---|---|---|---|---|---|
| Jul 31, 2025 | $139.4 | $123.1 | $16.34 | 1,317,518.0 | -10.23% |
| Jul 30, 2025 | $140.0 | $135.9 | $4.14 | 722,588.0 | +1.32% |
| Jul 29, 2025 | $137.9 | $135.4 | $2.55 | 586,308.0 | +0.23% |
| Jul 28, 2025 | $136.8 | $135.1 | $1.72 | 459,831.0 | +0.24% |
| Jul 25, 2025 | $136.2 | $133.7 | $2.45 | 533,380.0 | +1.48% |
| Jul 24, 2025 | $135.9 | $133.7 | $2.15 | 328,016.0 | -1.14% |
| Jul 23, 2025 | $135.7 | $134.9 | $0.75 | 156,388.0 | +0.52% |
| Jul 22, 2025 | $137.1 | $134.2 | $2.87 | 475,793.0 | -1.31% |
| Jul 21, 2025 | $138.0 | $136.4 | $1.62 | 518,090.0 | +0.18% |
| Jul 18, 2025 | $137.5 | $135.8 | $1.76 | 296,219.0 | -0.16% |
| Jul 17, 2025 | $137.7 | $135.3 | $2.38 | 1,073,243.0 | +0.35% |
| Jul 16, 2025 | $136.4 | $133.7 | $2.66 | 506,980.0 | +0.37% |
| Jul 15, 2025 | $136.5 | $134.5 | $1.97 | 523,737.0 | +0.21% |
| Jul 14, 2025 | $135.9 | $134.3 | $1.61 | 290,110.0 | +0.59% |
| Jul 11, 2025 | $135.7 | $133.8 | $1.93 | 404,895.0 | -0.73% |
| Jul 10, 2025 | $135.8 | $134.1 | $1.65 | 360,592.0 | +0.58% |
| Jul 09, 2025 | $135.2 | $132.6 | $2.53 | 517,759.0 | +0.89% |
| Jul 08, 2025 | $135.3 | $132.8 | $2.51 | 515,428.0 | -0.66% |
| Jul 07, 2025 | $136.2 | $133.7 | $2.58 | 351,196.0 | -0.91% |
| Jul 03, 2025 | $136.1 | $134.5 | $1.52 | 189,322.0 | +1.20% |
| Jul 02, 2025 | $134.2 | $131.6 | $2.57 | 362,217.0 | +1.14% |
| Jul 01, 2025 | $133.8 | $130.4 | $3.37 | 439,835.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $140.0 | $123.1 | $16.93 | 10,929,445.0 | -5.60% |
| 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% |
4.35%
2.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):