Get the Stockscreener App
83.02
1.43%
1.17
After Hours:
83.02
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 22, 2026, is $83.02.
- 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 197.24% to $83.02 now.
- The 52-week high stock price for ITRI is $142.00, representing a 71.04% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ITRI is $77.77, indicating a -6.32% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $83.08 | $82.00 | $1.08 | 598,242.0 | +1.43% |
| May 21, 2026 | $82.71 | $80.37 | $2.34 | 655,366.0 | +0.61% |
| May 20, 2026 | $81.79 | $77.85 | $3.94 | 846,496.0 | +4.27% |
| May 19, 2026 | $80.93 | $77.77 | $3.16 | 756,342.0 | -3.44% |
| May 18, 2026 | $81.12 | $79.08 | $2.04 | 778,710.0 | +1.97% |
| May 15, 2026 | $81.50 | $79.19 | $2.30 | 708,439.0 | -2.81% |
| May 14, 2026 | $83.47 | $80.89 | $2.58 | 750,257.0 | -0.84% |
| May 13, 2026 | $82.71 | $80.50 | $2.21 | 612,451.0 | +1.18% |
| May 12, 2026 | $82.57 | $80.28 | $2.29 | 741,079.0 | -0.55% |
| May 11, 2026 | $82.48 | $81.10 | $1.38 | 763,582.0 | -0.20% |
| May 08, 2026 | $82.97 | $81.43 | $1.54 | 654,504.0 | +0.90% |
| May 07, 2026 | $84.26 | $80.81 | $3.45 | 781,177.0 | -2.21% |
| May 06, 2026 | $86.93 | $82.78 | $4.15 | 821,677.0 | -1.72% |
| May 05, 2026 | $85.22 | $83.19 | $2.03 | 395,880.0 | +0.24% |
| May 04, 2026 | $86.80 | $84.06 | $2.73 | 797,737.0 | -1.38% |
| May 01, 2026 | $85.94 | $83.62 | $2.32 | 557,701.0 | +1.91% |
| Apr 30, 2026 | $86.05 | $81.90 | $4.15 | 1,133,984.0 | +1.34% |
| Apr 29, 2026 | $86.02 | $81.70 | $4.31 | 1,507,717.0 | -4.95% |
| Apr 28, 2026 | $87.58 | $78.53 | $9.05 | 3,252,265.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $86.93 | $77.77 | $9.16 | 11,817,882.0 | -0.93% |
| 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% |
2.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):