Stockscreener 앱 받기
120.45
0.55%
-0.67
시간 외 거래:
120.45
Itron Inc 주식 (ITRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $122.9 | $119.5 | $3.32 | 623,728.0 | -0.55% |
| 2025-09-04 | $121.4 | $118.8 | $2.59 | 597,056.0 | +0.17% |
| 2025-09-03 | $122.0 | $120.4 | $1.57 | 496,507.0 | +0.02% |
| 2025-09-02 | $121.7 | $120.3 | $1.41 | 452,074.0 | -1.68% |
| 2025-08-29 | $124.2 | $121.1 | $3.03 | 650,489.0 | -0.44% |
| 2025-08-28 | $124.6 | $122.8 | $1.83 | 613,430.0 | -0.36% |
| 2025-08-27 | $124.8 | $123.1 | $1.76 | 565,145.0 | -0.10% |
| 2025-08-26 | $125.3 | $123.4 | $1.93 | 994,463.0 | +0.01% |
| 2025-08-25 | $127.2 | $123.9 | $3.27 | 484,659.0 | -2.19% |
| 2025-08-22 | $127.8 | $124.2 | $3.61 | 576,796.0 | +2.77% |
| 2025-08-21 | $125.7 | $123.4 | $2.36 | 421,515.0 | -1.03% |
| 2025-08-20 | $126.8 | $124.0 | $2.79 | 423,056.0 | -0.91% |
| 2025-08-19 | $127.1 | $125.2 | $1.82 | 385,269.0 | -1.21% |
| 2025-08-18 | $127.8 | $125.9 | $1.85 | 425,339.0 | +0.87% |
| 2025-08-15 | $126.7 | $124.6 | $2.12 | 415,441.0 | +0.73% |
| 2025-08-14 | $127.6 | $125.0 | $2.61 | 413,552.0 | -2.44% |
| 2025-08-13 | $128.7 | $125.5 | $3.15 | 473,580.0 | +1.92% |
| 2025-08-12 | $126.5 | $124.2 | $2.28 | 417,479.0 | +1.69% |
| 2025-08-11 | $125.8 | $123.7 | $2.16 | 436,993.0 | -1.20% |
| 2025-08-08 | $126.4 | $124.2 | $2.14 | 390,114.0 | +0.64% |
Itron Inc 주식 (ITRI) 연도별 가격 이력
이 심층 분석에서는 Itron Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ITRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Itron Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Itron Inc 주식 (ITRI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $122.9 | $118.8 | $4.02 | 2,793,093.0 | -2.03% |
| 2025-08 | $128.7 | $121.1 | $7.59 | 12,537,739.0 | -1.28% |
| 2025-07 | $140.0 | $122.9 | $17.15 | 12,725,303.0 | -5.39% |
| 2025-06 | $134.5 | $115.4 | $19.15 | 12,212,844.0 | +13.87% |
| 2025-05 | $116.6 | $105.0 | $11.61 | 10,770,624.0 | +3.87% |
| 2025-04 | $111.7 | $90.11 | $21.61 | 12,923,327.0 | +6.23% |
| 2025-03 | $109.6 | $101.2 | $8.39 | 10,122,392.0 | -3.79% |
| 2025-02 | $109.1 | $91.84 | $17.27 | 15,517,384.0 | +1.43% |
| 2025-01 | $111.4 | $100.1 | $11.26 | 7,839,688.0 | -1.12% |
Itron Inc 주식 (ITRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $119.5 | $107.0 | $12.53 | 7,473,961.0 | -7.84% |
| 2024-11 | $124.9 | $108.0 | $16.90 | 10,113,128.0 | +6.06% |
| 2024-10 | $116.4 | $100.6 | $15.75 | 10,185,440.0 | +4.63% |
| 2024-09 | $108.5 | $95.80 | $12.71 | 10,481,649.0 | +4.49% |
| 2024-08 | $113.1 | $93.89 | $19.18 | 12,269,428.0 | -1.18% |
| 2024-07 | $108.0 | $97.41 | $10.63 | 13,212,457.0 | +4.53% |
| 2024-06 | $110.7 | $96.26 | $14.46 | 15,621,176.0 | -7.99% |
| 2024-05 | $111.0 | $90.03 | $20.97 | 9,964,759.0 | +16.75% |
| 2024-04 | $97.84 | $87.91 | $9.93 | 8,431,318.0 | -0.43% |
| 2024-03 | $96.73 | $86.13 | $10.60 | 9,099,096.0 | -0.17% |
| 2024-02 | $95.00 | $71.00 | $24.00 | 9,459,750.0 | +28.47% |
| 2024-01 | $77.81 | $67.21 | $10.60 | 6,184,797.0 | -4.46% |
Itron Inc 주식 (ITRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $76.88 | $66.61 | $10.27 | 7,086,529.0 | +12.07% |
| 2023-11 | $67.53 | $56.14 | $11.39 | 6,930,068.0 | +17.63% |
| 2023-10 | $60.69 | $56.11 | $4.58 | 5,893,942.0 | -5.45% |
| 2023-09 | $69.48 | $58.54 | $10.94 | 7,072,509.0 | -11.45% |
| 2023-08 | $79.99 | $65.87 | $14.12 | 7,981,177.0 | -13.04% |
| 2023-07 | $78.79 | $68.46 | $10.33 | 5,322,218.0 | +9.11% |
| 2023-06 | $73.67 | $66.80 | $6.87 | 7,635,258.0 | +6.45% |
| 2023-05 | $69.35 | $52.23 | $17.12 | 7,829,095.0 | +26.84% |
| 2023-04 | $56.05 | $50.60 | $5.45 | 3,887,734.0 | -3.70% |
| 2023-03 | $57.28 | $50.41 | $6.88 | 6,578,048.0 | -0.57% |
| 2023-02 | $60.61 | $50.35 | $10.26 | 5,072,647.0 | -2.96% |
| 2023-01 | $58.77 | $50.42 | $8.35 | 4,279,130.0 | +13.46% |
0.37%
자본화:
|
볼륨(24시간):