Get the Stockscreener App
96.18
2.13%
-2.09
After Hours:
95.68
-0.50
-0.52%
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 December 12, 2025, is $96.18.
- 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 244.36% to $96.18 now.
- The 52-week high stock price for ITRI is $142.00, representing a 47.64% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ITRI is $90.11, indicating a -6.31% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $99.23 | $95.84 | $3.39 | 757,865.0 | -2.13% |
| Dec 11, 2025 | $99.05 | $97.45 | $1.59 | 386,957.0 | -0.02% |
| Dec 10, 2025 | $98.82 | $95.73 | $3.09 | 535,765.0 | +1.89% |
| Dec 09, 2025 | $98.61 | $96.43 | $2.17 | 377,235.0 | -0.28% |
| Dec 08, 2025 | $98.75 | $96.64 | $2.11 | 404,547.0 | -1.15% |
| Dec 05, 2025 | $100.2 | $97.45 | $2.75 | 457,657.0 | -0.94% |
| Dec 04, 2025 | $99.89 | $97.50 | $2.39 | 414,727.0 | +0.47% |
| Dec 03, 2025 | $98.44 | $96.35 | $2.09 | 412,929.0 | +1.75% |
| Dec 02, 2025 | $98.21 | $96.46 | $1.75 | 394,099.0 | -0.72% |
| Dec 01, 2025 | $98.96 | $97.09 | $1.87 | 638,076.0 | -1.71% |
| Nov 28, 2025 | $99.35 | $98.40 | $0.95 | 811,063.0 | +0.49% |
| Nov 26, 2025 | $99.27 | $96.82 | $2.45 | 641,832.0 | +1.63% |
| Nov 25, 2025 | $99.07 | $96.82 | $2.25 | 1,110,123.0 | +0.22% |
| Nov 24, 2025 | $98.84 | $95.75 | $3.09 | 715,203.0 | +1.13% |
| Nov 21, 2025 | $97.19 | $93.41 | $3.78 | 870,361.0 | +1.57% |
| Nov 20, 2025 | $97.49 | $93.65 | $3.84 | 1,207,090.0 | -0.98% |
| Nov 19, 2025 | $97.43 | $94.43 | $3.00 | 491,074.0 | -1.17% |
| Nov 18, 2025 | $98.88 | $96.00 | $2.88 | 1,032,485.0 | -0.97% |
| Nov 17, 2025 | $100.4 | $96.84 | $3.60 | 704,477.0 | -1.27% |
| Nov 14, 2025 | $99.90 | $97.56 | $2.34 | 1,291,092.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $100.2 | $95.73 | $4.47 | 5,537,722.0 | -2.89% |
| 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% |
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% |
0.16%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):