123.18
price down icon1.09%   -1.36
after-market After Hours: 123.18
loading

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 August 01, 2025, is $123.18.
  • 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 341.03% to $123.18 now.
  • The 52-week high stock price for ITRI is $140.04, representing a 13.69% increase from the current share price, occurred on July 30, 2025.
  • The 52-week low stock price for ITRI is $90.11, indicating a -26.85% 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $126.3 $121.1 $5.24 1,268,619.0 -1.09%
Jul 31, 2025 $139.4 $122.9 $16.56 3,113,376.0 -10.03%
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%

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
Aug, 2025 $126.3 $121.1 $5.24 1,268,619.0 +0.00%
Jul, 2025 $140.0 $121.1 $18.95 13,993,922.0 -6.42%
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%
scientific_technical_instruments VNT
$40.39
price down icon 2.60%
$92.75
price down icon 2.55%
$40.47
price down icon 0.74%
scientific_technical_instruments FTV
$46.55
price down icon 2.88%
$102.79
price down icon 4.47%
Cap:     |  Volume (24h):