Get the Stockscreener App
106.81
0.44%
-0.47
After Hours:
106.81
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 30, 2024, is $106.81.
- Itron Inc all-time high stock price is $122.31, occurred on March 03, 2021.
- The lowest Itron Inc stock price recorded was $27.93 on September 11, 2015. Since then, Itron Inc's stock price has risen over 282.42% to $106.81 now.
- The 52-week high stock price for ITRI is $113.07, representing a 5.86% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for ITRI is $56.11, indicating a -47.47% decrease from the current share price, occurred on October 31, 2023.
- The closing price of Itron Inc (ITRI) stock in the beginning of 2023 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 30, 2024 | $108.1 | $105.2 | $2.98 | 574,396.0 | -0.44% |
| Sep 27, 2024 | $107.6 | $103.1 | $4.49 | 605,904.0 | +4.10% |
| Sep 26, 2024 | $104.5 | $102.4 | $2.12 | 457,416.0 | -0.02% |
| Sep 25, 2024 | $106.8 | $102.5 | $4.33 | 650,426.0 | -3.58% |
| Sep 24, 2024 | $108.5 | $106.0 | $2.52 | 604,399.0 | -0.31% |
| Sep 23, 2024 | $107.9 | $106.2 | $1.75 | 406,736.0 | +0.01% |
| Sep 20, 2024 | $107.4 | $105.5 | $1.88 | 1,163,025.0 | +0.79% |
| Sep 19, 2024 | $106.4 | $103.2 | $3.21 | 967,220.0 | +3.35% |
| Sep 18, 2024 | $105.2 | $102.0 | $3.13 | 606,488.0 | -1.31% |
| Sep 17, 2024 | $105.1 | $103.1 | $1.95 | 407,834.0 | +0.86% |
| Sep 16, 2024 | $103.6 | $101.7 | $1.90 | 291,466.0 | +0.85% |
| Sep 13, 2024 | $102.9 | $99.78 | $3.08 | 439,631.0 | +3.01% |
| Sep 12, 2024 | $100.2 | $98.37 | $1.84 | 585,707.0 | -0.11% |
| Sep 11, 2024 | $99.85 | $95.84 | $4.00 | 366,085.0 | +2.24% |
| Sep 10, 2024 | $97.83 | $96.17 | $1.66 | 347,471.0 | +0.81% |
| Sep 09, 2024 | $98.23 | $96.32 | $1.91 | 320,013.0 | -0.05% |
| Sep 06, 2024 | $98.70 | $95.80 | $2.90 | 394,451.0 | -1.76% |
| Sep 05, 2024 | $99.42 | $97.23 | $2.19 | 345,441.0 | +1.20% |
| Sep 04, 2024 | $98.81 | $96.61 | $2.20 | 441,257.0 | -0.48% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $108.5 | $95.80 | $12.71 | 11,056,045.0 | +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% |
Itron Inc Stock (ITRI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.48 | $49.19 | $7.29 | 5,701,760.0 | -4.76% |
| Nov, 2022 | $55.41 | $39.38 | $16.03 | 7,370,640.0 | +8.77% |
| Oct, 2022 | $49.92 | $40.32 | $9.60 | 6,227,881.0 | +16.10% |
| Sep, 2022 | $51.27 | $42.07 | $9.20 | 7,107,571.0 | -11.50% |
| Aug, 2022 | $58.95 | $46.74 | $12.21 | 7,998,409.0 | -18.53% |
| Jul, 2022 | $59.25 | $43.94 | $15.31 | 7,260,469.0 | +18.15% |
| Jun, 2022 | $53.20 | $43.18 | $10.02 | 7,766,523.0 | -4.22% |
| May, 2022 | $53.98 | $45.27 | $8.71 | 6,957,130.0 | +8.02% |
| Apr, 2022 | $54.52 | $46.26 | $8.27 | 5,636,011.0 | -9.30% |
| Mar, 2022 | $54.55 | $44.02 | $10.53 | 10,850,344.0 | +10.51% |
| Feb, 2022 | $62.77 | $45.12 | $17.65 | 10,786,562.0 | -23.11% |
| Jan, 2022 | $70.67 | $56.94 | $13.73 | 6,081,674.0 | -9.52% |
1.00%
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):