Get the Stockscreener App
97.01
1.53%
1.46
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 September 04, 2026, is $97.01.
- 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 247.33% to $97.01 now.
- The 52-week high stock price for ITRI is $142.00, representing a 46.38% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ITRI is $77.77, indicating a -19.83% decrease from the current share price, occurred on May 19, 2026.
- 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $97.01 | $93.81 | $3.20 | 619,010.0 | +1.53% |
| Sep 03, 2026 | $99.04 | $95.47 | $3.57 | 482,861.0 | -0.59% |
| Sep 02, 2026 | $96.98 | $95.06 | $1.92 | 271,619.0 | +1.07% |
| Sep 01, 2026 | $96.21 | $94.47 | $1.74 | 381,990.0 | -1.97% |
| Aug 31, 2026 | $98.50 | $96.18 | $2.32 | 491,033.0 | -0.53% |
| Aug 28, 2026 | $99.94 | $96.82 | $3.12 | 302,715.0 | -1.75% |
| Aug 27, 2026 | $99.98 | $98.38 | $1.60 | 326,572.0 | +0.41% |
| Aug 26, 2026 | $100.2 | $98.14 | $2.07 | 378,066.0 | +0.13% |
| Aug 25, 2026 | $99.99 | $97.07 | $2.92 | 594,863.0 | +0.04% |
| Aug 24, 2026 | $100.8 | $98.35 | $2.42 | 376,218.0 | -1.34% |
| Aug 21, 2026 | $100.3 | $97.95 | $2.38 | 547,387.0 | +1.63% |
| Aug 20, 2026 | $99.28 | $97.11 | $2.17 | 310,122.0 | -0.43% |
| Aug 19, 2026 | $100.6 | $97.31 | $3.30 | 861,622.0 | +2.79% |
| Aug 18, 2026 | $100.4 | $96.13 | $4.30 | 754,588.0 | -4.40% |
| Aug 17, 2026 | $101.5 | $99.40 | $2.12 | 522,024.0 | -0.94% |
| Aug 14, 2026 | $102.9 | $101.2 | $1.67 | 441,371.0 | -1.13% |
| Aug 13, 2026 | $103.0 | $100.6 | $2.46 | 1,060,081.0 | +0.11% |
| Aug 12, 2026 | $104.1 | $101.6 | $2.52 | 378,546.0 | -0.70% |
| Aug 11, 2026 | $104.7 | $102.2 | $2.49 | 322,982.0 | +0.68% |
| Aug 10, 2026 | $103.8 | $102.2 | $1.56 | 432,085.0 | -1.08% |
| Aug 07, 2026 | $104.1 | $102.5 | $1.58 | 371,122.0 | +0.90% |
| Aug 06, 2026 | $106.1 | $102.3 | $3.84 | 571,408.0 | -2.60% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $99.04 | $93.81 | $5.23 | 2,374,490.0 | +0.00% |
| Aug, 2026 | $107.0 | $96.13 | $10.87 | 12,152,619.0 | -2.67% |
| Jul, 2026 | $108.2 | $81.13 | $27.07 | 22,599,050.0 | +15.19% |
| Jun, 2026 | $86.72 | $78.50 | $8.22 | 14,133,427.0 | +4.91% |
| May, 2026 | $86.93 | $77.77 | $9.16 | 13,874,918.0 | -1.58% |
| Apr, 2026 | $100.5 | $78.53 | $21.96 | 20,248,451.0 | -6.50% |
| Mar, 2026 | $96.71 | $83.51 | $13.20 | 22,182,425.0 | -4.60% |
| Feb, 2026 | $107.2 | $88.57 | $18.62 | 28,041,108.0 | -5.18% |
| 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% |
2.52%
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):