Get the Stockscreener App
97.25
0.41%
-0.40
After Hours:
97.25
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 January 07, 2026, is $97.25.
- 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 248.19% to $97.25 now.
- The 52-week high stock price for ITRI is $142.00, representing a 46.02% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for ITRI is $90.11, indicating a -7.34% decrease from the current share price, occurred on April 09, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $98.06 | $96.39 | $1.67 | 425,052.0 | -0.41% |
| Jan 06, 2026 | $97.99 | $95.13 | $2.86 | 491,503.0 | +0.95% |
| Jan 05, 2026 | $97.98 | $94.48 | $3.50 | 520,529.0 | +2.39% |
| Jan 02, 2026 | $94.99 | $93.30 | $1.69 | 358,968.0 | +1.73% |
| Dec 31, 2025 | $94.82 | $92.69 | $2.13 | 397,865.0 | -1.45% |
| Dec 30, 2025 | $95.33 | $94.16 | $1.17 | 385,836.0 | -0.91% |
| Dec 29, 2025 | $97.09 | $94.88 | $2.21 | 403,148.0 | -1.41% |
| Dec 26, 2025 | $96.58 | $95.53 | $1.05 | 221,562.0 | +0.56% |
| Dec 24, 2025 | $96.68 | $95.81 | $0.87 | 111,294.0 | +0.13% |
| Dec 23, 2025 | $96.48 | $94.73 | $1.75 | 629,466.0 | +0.23% |
| Dec 22, 2025 | $97.08 | $94.92 | $2.16 | 546,327.0 | -0.69% |
| Dec 19, 2025 | $96.56 | $94.50 | $2.06 | 1,728,512.0 | +1.78% |
| Dec 18, 2025 | $96.53 | $93.86 | $2.67 | 520,888.0 | -0.11% |
| Dec 17, 2025 | $97.22 | $94.40 | $2.82 | 606,167.0 | -0.70% |
| Dec 16, 2025 | $96.67 | $94.97 | $1.70 | 664,899.0 | +0.12% |
| Dec 15, 2025 | $97.56 | $94.83 | $2.73 | 577,670.0 | -1.00% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $98.06 | $93.30 | $4.77 | 2,221,104.0 | +4.73% |
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% |
0.36%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):