Dark

ITRI
Itron Inc
stock NASDAQ

Market Open

Jul 31, 2026 12:52:04 PM EDT

98.71USD-0.152%(-0.15)293,210

98.22Bid 111.94Ask 13.72Spread

Pre-market

Jul 31, 2026 9:17:30 AM EDT

101.99USD+3.166%(+3.13)200

After-hours

Jul 29, 2026 4:39:30 PM EDT

102.33USD-0.127%(-0.13)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	98.6300	99.8700	97.6300	98.7100	-0.142%	293,210	0.000%
2026-07-30	102.1400	102.5900	97.0300	98.8500	-3.401%	1,519,504	-0.142%
2026-07-29	106.2300	106.2750	99.7000	102.3300	-4.382%	2,704,423	-3.538%
2026-07-28	91.7500	108.2000	91.2000	107.0200	+26.233%	6,632,258	-7.765%
2026-07-27	84.5000	84.9300	81.1300	84.7800	+0.665%	2,326,704	+16.431%
2026-07-24	84.3800	85.6200	83.5900	84.2200	+0.346%	555,875	+17.205%
2026-07-23	83.0400	84.4950	81.6400	83.9300	+0.865%	476,799	+17.610%
2026-07-22	83.8100	84.9850	82.7350	83.2100	-1.105%	736,164	+18.628%
2026-07-21	84.7400	86.1000	84.0600	84.1400	-0.273%	416,584	+17.316%
2026-07-20	86.4800	86.9350	83.6650	84.3700	-1.884%	663,815	+16.997%
2026-07-17	85.0000	86.5100	84.6450	85.9900	+0.105%	486,953	+14.792%
2026-07-16	83.5000	86.0000	83.5000	85.9000	+2.274%	442,557	+14.913%
2026-07-15	83.6800	84.9300	82.8475	83.9900	+0.635%	380,973	+17.526%
2026-07-14	84.0000	84.3200	83.1500	83.4600	+0.084%	296,588	+18.272%
2026-07-13	85.0000	85.6200	82.9700	83.3900	-2.009%	530,585	+18.372%
2026-07-10	85.2400	85.9500	84.4700	85.1000	+0.129%	291,757	+15.993%
2026-07-09	84.0500	85.6900	83.7774	84.9900	+1.118%	317,861	+16.143%
2026-07-08	83.4600	84.2300	82.4950	84.0500	-0.462%	573,836	+17.442%
2026-07-07	86.5500	86.7250	83.3000	84.4400	-2.652%	444,348	+16.900%
2026-07-06	85.2000	88.6600	84.4456	86.7400	+1.915%	636,552	+13.800%
2026-07-02	84.5800	86.7250	83.9000	85.1100	+0.734%	691,178	+15.979%
2026-07-01	86.5500	88.6200	84.4500	84.4900	-2.358%	898,415	+16.830%
2026-06-30	83.8900	86.7150	83.5100	86.5300	+3.356%	430,509	+14.076%
2026-06-29	83.9200	85.9650	82.8800	83.7200	-0.179%	663,826	+17.905%
2026-06-26	82.0300	84.4100	82.0300	83.8700	+1.109%	1,841,768	+17.694%
2026-06-25	82.0700	83.3850	81.6500	82.9500	+1.642%	925,521	+18.999%
2026-06-24	81.1000	83.5400	81.1000	81.6100	+0.629%	434,818	+20.953%
2026-06-23	80.9400	81.9900	80.3950	81.1000	-0.807%	480,068	+21.714%
2026-06-22	80.6800	81.9100	80.2000	81.7600	+1.176%	542,243	+20.731%
2026-06-18	80.4200	81.2500	79.4700	80.8100	+1.956%	1,292,191	+22.151%
2026-06-17	81.3200	81.5000	78.9300	79.2600	-2.269%	786,073	+24.539%
2026-06-16	81.3800	81.9650	80.9750	81.1000	+0.483%	561,883	+21.714%
2026-06-15	81.6900	82.6350	80.1500	80.7100	+0.186%	467,724	+22.302%
2026-06-12	81.0200	81.9200	80.0400	80.5600	-0.198%	479,424	+22.530%
2026-06-11	79.9700	81.0200	78.8000	80.7200	+1.305%	517,668	+22.287%
2026-06-10	81.7500	82.2200	78.5000	79.6800	-3.231%	489,382	+23.883%
2026-06-09	82.0000	83.5550	80.3050	82.3400	+0.660%	642,709	+19.881%
2026-06-08	80.4300	82.6950	80.1200	81.8000	+2.161%	616,093	+20.672%
2026-06-05	80.7300	82.4000	78.7900	80.0700	-1.209%	883,351	+23.280%
2026-06-04	82.4900	82.6000	80.3900	81.0500	-1.303%	622,015	+21.789%
2026-06-03	83.4000	83.4000	81.7200	82.1200	-2.162%	531,656	+20.202%
2026-06-02	84.7900	85.0400	82.4950	83.9350	-1.008%	520,614	+17.603%
2026-06-01	82.2000	85.3400	81.8100	84.7900	+2.801%	619,049	+16.417%
2026-05-29	83.5900	84.1700	81.9200	82.4800	-1.328%	759,638	+19.677%
2026-05-28	85.1700	86.7700	83.3700	83.5900	-2.005%	670,493	+18.088%
2026-05-27	84.5000	85.9800	83.9500	85.3000	+1.018%	521,981	+15.721%
2026-05-26	84.1100	85.3100	83.1650	84.4400	+1.710%	649,192	+16.900%
2026-05-22	82.3200	83.0750	82.0000	83.0200	+1.429%	598,244	+18.899%
2026-05-21	80.8800	82.7100	80.3700	81.8500	+0.615%	655,435	+20.599%
2026-05-20	78.3400	81.7899	77.8500	81.3500	+4.268%	846,611	+21.340%
2026-05-19	80.5000	80.9300	77.7700	78.0200	-3.441%	756,509	+26.519%
2026-05-18	80.6700	81.1250	79.0850	80.8000	+1.969%	779,221	+22.166%
2026-05-15	80.8400	81.4950	79.1950	79.2400	-2.809%	708,440	+24.571%
2026-05-14	82.9400	83.4700	80.8900	81.5300	-0.839%	750,358	+21.072%
2026-05-13	81.5700	82.7100	80.4950	82.2200	+1.181%	612,455	+20.056%
2026-05-12	81.8300	82.5700	80.2800	81.2600	-0.551%	741,250	+21.474%
2026-05-11	81.2500	82.4850	81.1007	81.7100	-0.195%	763,583	+20.805%
2026-05-08	81.7700	82.9700	81.4301	81.8700	+0.900%	654,807	+20.569%
2026-05-07	82.9700	84.2600	80.8100	81.1400	-2.206%	781,379	+21.654%
2026-05-06	86.4700	86.9300	82.7800	82.9700	-1.718%	821,794	+18.971%
2026-05-05	85.0800	85.2200	83.1900	84.4200	+0.237%	395,931	+16.927%
2026-05-04	85.2800	86.8000	84.0650	84.2200	-1.382%	797,774	+17.205%
2026-05-01	84.9500	85.9400	83.6200	85.4000	+1.909%	577,309	+15.585%
2026-04-30	83.9000	86.0500	81.9000	83.8000	+1.342%	1,134,296	+17.792%
2026-04-29	85.7700	86.0150	81.7000	82.6900	-4.954%	1,507,891	+19.374%
2026-04-28	86.2500	87.5799	78.5250	87.0000	+0.092%	3,255,016	+13.460%
2026-04-27	89.0300	89.6550	85.0000	86.9200	-1.841%	2,017,108	+13.564%
2026-04-24	88.6000	89.1400	87.4200	88.5500	-0.011%	647,848	+11.474%
2026-04-23	89.8400	90.2500	87.5500	88.5600	-1.249%	883,837	+11.461%
2026-04-22	95.4400	95.4400	88.0550	89.6800	-4.758%	1,553,069	+10.069%
2026-04-21	96.0300	96.3900	91.6775	94.1600	-3.554%	1,395,806	+4.832%
2026-04-20	97.4500	98.5900	95.1110	97.6300	-0.813%	778,576	+1.106%
2026-04-17	98.5500	100.4900	98.1500	98.4300	+1.474%	810,594	+0.284%
2026-04-16	97.2900	98.0000	96.1600	97.0000	-0.564%	567,493	+1.763%
2026-04-15	95.4600	98.3250	95.4600	97.5500	+1.235%	574,463	+1.189%
2026-04-14	95.2600	97.3000	95.2500	96.3600	+2.001%	559,862	+2.439%
2026-04-13	93.9200	94.8900	92.6200	94.4700	+0.297%	623,256	+4.488%
2026-04-10	95.5400	95.5500	93.7400	94.1900	-0.957%	337,520	+4.799%
2026-04-09	92.5300	95.3600	92.0750	95.1000	+2.269%	650,589	+3.796%
2026-04-08	93.7850	95.8750	92.5100	92.9900	+3.345%	843,248	+6.151%
2026-04-07	90.4700	92.1200	89.0100	89.9800	-1.251%	506,161	+9.702%
2026-04-06	88.9000	91.4600	88.3750	91.1200	+2.740%	517,086	+8.330%
2026-04-02	88.8800	90.4400	87.1300	88.6900	-1.913%	491,793	+11.298%
2026-04-01	89.6500	92.1895	89.6500	90.4200	+0.881%	578,363	+9.168%
2026-03-31	85.6200	89.9900	84.5000	89.6300	+6.855%	1,003,485	+10.131%
2026-03-30	86.8400	87.7100	83.5100	83.8800	-2.009%	844,075	+17.680%
2026-03-27	87.7800	88.9150	85.1150	85.6000	-3.113%	896,854	+15.315%
2026-03-26	93.1800	93.3799	88.1500	88.3500	-5.548%	841,896	+11.726%
2026-03-25	93.5500	94.4100	92.2100	93.5400	+0.917%	529,796	+5.527%
2026-03-24	92.3200	95.1750	90.5000	92.6900	-0.760%	1,414,877	+6.495%
2026-03-23	92.8500	94.7400	91.7400	93.4000	+2.323%	1,797,216	+5.685%
2026-03-20	94.1500	94.1600	90.2000	91.2800	-1.521%	2,800,870	+8.140%
2026-03-19	91.7300	93.9700	90.6201	92.6900	+0.980%	923,461	+6.495%
2026-03-18	92.1700	94.4000	91.6100	91.7900	-0.563%	581,400	+7.539%
2026-03-17	92.1300	93.2300	91.3700	92.3100	+1.128%	801,262	+6.933%
2026-03-16	91.0000	91.9900	90.2050	91.2800	+1.422%	722,908	+8.140%
2026-03-13	90.8000	91.6242	89.2800	90.0000	-0.684%	539,891	+9.678%
2026-03-12	90.5800	91.2900	89.8001	90.6200	-1.457%	552,607	+8.927%
2026-03-11	92.6100	94.1296	90.9950	91.9600	-1.161%	477,319	+7.340%
2026-03-10	95.6600	96.7128	92.3800	93.0400	-3.265%	1,303,400	+6.094%
2026-03-09	89.7500	96.4500	89.7200	96.1800	+5.403%	1,225,563	+2.630%
2026-03-06	91.2200	93.3200	90.2900	91.2500	+0.033%	1,182,167	+8.175%
2026-03-05	91.1200	93.0000	90.2500	91.2200	-1.159%	1,155,636	+8.211%
2026-03-04	94.7100	95.1700	91.6900	92.2900	-1.756%	1,050,057	+6.956%
2026-03-03	92.8400	94.9600	91.3683	93.9400	-1.282%	803,991	+5.078%
2026-03-02	92.2600	96.0000	91.5500	95.1600	+1.288%	832,918	+3.731%
2026-02-27	95.2100	95.5700	92.6500	93.9500	-2.217%	959,788	+5.067%
2026-02-26	97.7700	98.0600	95.0500	96.0800	-1.101%	960,272	+2.737%
2026-02-25	97.8400	98.5250	95.0000	97.1500	-0.705%	1,362,190	+1.606%
2026-02-24	95.2000	99.0000	93.7700	97.8400	+2.762%	6,351,242	+0.889%
2026-02-23	96.2500	99.5775	93.6900	95.2100	-4.350%	2,762,492	+3.676%
2026-02-20	99.1100	104.5250	97.4100	99.5400	+0.434%	1,725,384	-0.834%
2026-02-19	99.4100	100.8050	98.0300	99.1100	-0.472%	1,048,792	-0.404%
2026-02-18	99.0200	100.9599	97.3750	99.5800	+3.267%	1,971,415	-0.874%
2026-02-17	98.8900	104.5100	95.3000	96.4300	+7.912%	2,788,835	+2.364%
2026-02-13	93.3150	95.5900	88.5700	89.3600	-6.664%	2,242,997	+10.463%
2026-02-12	100.7700	101.3500	93.7600	95.7400	-4.078%	1,319,210	+3.102%
2026-02-11	106.6700	107.1850	99.3000	99.8100	-5.456%	819,075	-1.102%
2026-02-10	104.5900	106.3550	104.5000	105.5700	+1.043%	561,850	-6.498%
2026-02-09	103.5000	105.8900	103.5000	104.4800	+0.413%	474,053	-5.523%
2026-02-06	100.4900	104.4350	100.4900	104.0500	+4.510%	596,944	-5.132%
2026-02-05	101.7900	101.7900	97.7500	99.5600	-2.335%	490,558	-0.854%
2026-02-04	101.7200	103.4400	101.1350	101.9400	+0.821%	560,948	-3.169%
2026-02-03	100.4500	102.4100	99.9100	101.1100	+0.657%	558,214	-2.374%
2026-02-02	99.8350	101.3300	98.1600	100.4500	+1.383%	491,490	-1.732%
2026-01-30	99.3950	99.9400	97.9750	99.0800	-1.108%	472,813	-0.373%
2026-01-29	99.7700	101.3700	98.0900	100.1900	+0.988%	401,795	-1.477%
2026-01-28	103.2000	103.4750	97.8800	99.2100	+0.212%	600,688	-0.504%
2026-01-27	98.6000	99.0600	97.1700	99.0000	+0.630%	307,548	-0.293%
2026-01-26	98.3900	99.1990	97.6600	98.3800	+0.727%	450,618	+0.335%
2026-01-23	100.1750	100.4400	97.5550	97.6700	-2.026%	501,387	+1.065%
2026-01-22	100.1200	101.2100	98.2300	99.6900	+0.707%	322,688	-0.983%
2026-01-21	97.9800	99.6500	97.0001	98.9900	+2.252%	546,980	-0.283%
2026-01-20	98.8100	99.6600	96.3100	96.8100	-3.229%	814,416	+1.963%
2026-01-16	100.9200	100.9200	99.1700	100.0400	-0.862%	318,224	-1.329%
2026-01-15	99.6200	101.8300	99.2200	100.9100	+2.593%	782,706	-2.180%
2026-01-14	99.5300	100.0900	97.2600	98.3600	-0.927%	736,219	+0.356%
2026-01-13	97.8000	100.1800	97.4700	99.2800	+1.888%	611,766	-0.574%
2026-01-12	98.4700	98.8640	96.9750	97.4400	-1.883%	548,432	+1.303%
2026-01-09	98.9100	100.0000	97.6900	99.3100	+0.884%	793,065	-0.604%
2026-01-08	97.2700	98.5800	96.5311	98.4400	+1.224%	403,798	+0.274%
2026-01-07	97.4500	98.0600	96.3950	97.2500	-0.410%	430,624	+1.501%
2026-01-06	96.5500	97.9900	95.1300	97.6500	+0.951%	491,507	+1.086%
2026-01-05	94.8000	97.9796	94.4800	96.7300	+2.392%	520,631	+2.047%
2026-01-02	93.5300	94.9900	93.2950	94.4700	+1.734%	379,640	+4.488%
2025-12-31	94.2500	94.8200	92.6900	92.8600	-1.454%	397,875	+6.300%
2025-12-30	95.1200	95.3350	94.1600	94.2300	-0.915%	385,836	+4.754%
2025-12-29	96.4600	97.0900	94.8800	95.1000	-1.410%	403,159	+3.796%
2025-12-26	95.9100	96.5810	95.5350	96.4600	+0.563%	227,673	+2.333%
2025-12-24	95.9700	96.6800	95.8100	95.9200	+0.125%	111,294	+2.909%
2025-12-23	95.4100	96.4800	94.7301	95.8000	+0.230%	820,858	+3.038%
2025-12-22	95.8100	97.0800	94.9250	95.5800	-0.686%	547,428	+3.275%
2025-12-19	94.5200	96.5600	94.5000	96.2400	+1.777%	1,823,282	+2.567%
2025-12-18	95.9400	96.5350	93.8600	94.5600	-0.106%	541,862	+4.389%
2025-12-17	95.7300	97.2200	94.4000	94.6600	-0.703%	617,496	+4.278%
2025-12-16	95.0800	96.6750	94.9750	95.3300	+0.116%	664,904	+3.546%
2025-12-15	96.4600	97.5600	94.8300	95.2200	-0.998%	715,085	+3.665%
2025-12-12	97.9900	99.2320	95.8400	96.1800	-2.127%	757,969	+2.630%
2025-12-11	98.4400	99.0450	97.4500	98.2700	-0.020%	382,257	+0.448%
2025-12-10	96.6400	98.8200	95.7300	98.2900	+1.887%	535,770	+0.427%
2025-12-09	97.2000	98.6050	96.4300	96.4700	-0.279%	377,282	+2.322%
2025-12-08	98.5600	98.7500	96.6450	96.7400	-1.155%	406,801	+2.036%
2025-12-05	99.1500	100.2000	97.4500	97.8700	-1.301%	457,680	+0.858%
2025-12-04	98.3400	99.8900	97.5000	99.1600	+0.834%	575,252	-0.454%
2025-12-03	96.7600	98.4350	96.3500	98.3400	+1.749%	428,451	+0.376%
2025-12-02	98.2100	98.2100	96.4600	96.6500	-0.719%	394,204	+2.131%
2025-12-01	98.3600	98.9600	97.0900	97.3500	-1.706%	639,216	+1.397%
2025-11-28	99.0100	99.3500	98.4000	99.0400	+0.487%	423,085	-0.333%
2025-11-26	97.1900	99.2700	96.8200	98.5600	+1.629%	641,871	+0.152%
2025-11-25	97.5100	99.0700	96.8200	96.9800	+0.217%	1,125,230	+1.784%
2025-11-24	95.8300	98.8400	95.7550	96.7700	+1.129%	719,791	+2.005%
2025-11-21	93.9500	97.1900	93.4100	95.6900	+1.571%	878,923	+3.156%
2025-11-20	96.7700	97.4900	93.6501	94.2100	-0.978%	1,207,299	+4.777%
2025-11-19	96.1550	97.4300	94.4300	95.1400	-1.174%	491,110	+3.752%
2025-11-18	97.2800	98.8800	96.0000	96.2700	-0.967%	1,032,635	+2.535%
2025-11-17	98.8700	100.4400	96.8400	97.2100	-1.270%	705,214	+1.543%
2025-11-14	98.3500	99.8962	97.5600	98.4600	-1.015%	1,291,325	+0.254%
2025-11-13	103.9300	104.4750	98.9200	99.4700	-5.158%	1,034,002	-0.764%
2025-11-12	103.2300	105.2300	102.5500	104.8800	+1.392%	705,772	-5.883%
2025-11-11	102.2800	104.1400	100.7600	103.4400	+2.507%	736,953	-4.573%
2025-11-10	105.3200	105.9900	100.3000	100.9100	-4.160%	1,111,293	-2.180%
2025-11-07	105.0000	105.9900	101.8000	105.2900	-0.660%	747,506	-6.249%
2025-11-06	107.1000	108.0400	105.5233	105.9900	-1.083%	706,409	-6.869%
2025-11-05	106.7900	107.7000	104.4900	107.1500	+0.554%	1,042,338	-7.877%
2025-11-04	104.5000	108.0600	104.3900	106.5600	-0.234%	2,166,045	-7.367%
2025-11-03	101.6800	107.4000	99.7300	106.8100	+6.459%	2,700,480	-7.584%
2025-10-31	111.7000	112.0000	99.5000	100.3300	-7.946%	4,244,596	-1.615%
2025-10-30	136.2000	142.0000	107.2900	108.9900	-21.125%	6,207,877	-9.432%
2025-10-29	134.6200	139.0700	133.9250	138.1800	+3.158%	1,362,866	-28.564%
2025-10-28	135.5000	136.2700	133.3550	133.9500	-1.587%	859,555	-26.308%
2025-10-27	136.8600	137.4600	134.5400	136.1100	+0.125%	627,409	-27.478%
2025-10-24	136.2000	137.9100	135.0300	135.9400	+1.440%	508,659	-27.387%
2025-10-23	133.0200	135.5600	133.0200	134.0100	+1.185%	1,522,282	-26.341%
2025-10-22	133.6800	133.9700	131.3750	132.4400	-0.913%	520,593	-25.468%
2025-10-21	134.2700	134.8000	132.1500	133.6600	-0.276%	491,270	-26.148%
2025-10-20	132.4900	135.4400	132.4900	134.0300	+2.056%	414,531	-26.352%
2025-10-17	133.0900	133.7300	131.1400	131.3300	-2.175%	684,528	-24.838%
2025-10-16	134.7700	136.1000	132.9800	134.2500	+0.396%	617,757	-26.473%
2025-10-15	131.6700	133.7800	131.0700	133.7200	+2.633%	868,962	-26.182%
2025-10-14	126.5000	130.6400	126.2400	130.2900	+1.567%	633,899	-24.238%
2025-10-13	124.5200	129.0000	124.2950	128.2800	+4.975%	757,550	-23.051%
2025-10-10	126.9100	127.2050	122.1300	122.2000	-3.483%	562,126	-19.223%
2025-10-09	127.9400	128.3800	125.6100	126.6100	-0.714%	549,245	-22.036%
2025-10-08	126.5400	127.8400	126.3000	127.5200	+0.774%	379,567	-22.593%
2025-10-07	127.9000	129.9900	124.8550	126.5400	+0.476%	636,617	-21.993%
2025-10-06	126.5400	127.9600	125.6300	125.9400	+0.399%	446,141	-21.621%
2025-10-03	123.6800	126.0200	123.3950	125.4400	+1.497%	482,297	-21.309%
2025-10-02	122.5000	124.4400	121.7900	123.5900	+0.956%	450,108	-20.131%
2025-10-01	124.3700	124.4400	121.3300	122.4200	-1.718%	500,857	-19.368%
2025-09-30	124.7800	125.5100	123.9900	124.5600	+0.322%	511,249	-20.753%
2025-09-29	124.5300	125.2300	123.7950	124.1600	+0.153%	633,363	-20.498%
2025-09-26	122.6200	124.1300	121.4100	123.9700	+1.027%	524,862	-20.376%
2025-09-25	122.4700	122.7400	121.1400	122.7100	-0.325%	454,295	-19.558%
2025-09-24	124.1400	124.6000	122.8761	123.1100	-1.291%	482,121	-19.820%
2025-09-23	125.9400	126.8700	124.3250	124.7200	-0.280%	1,118,001	-20.855%
2025-09-22	120.6500	125.2100	119.6500	125.0700	+3.681%	1,264,523	-21.076%
2025-09-19	122.9800	123.7050	120.0500	120.6300	-0.380%	2,016,166	-18.171%
2025-09-18	118.9400	121.8400	118.6900	121.0900	+2.697%	578,092	-18.482%
2025-09-17	117.8400	119.8100	117.1400	117.9100	+0.375%	433,288	-16.284%
2025-09-16	120.5000	121.0900	117.3800	117.4700	-2.247%	587,234	-15.970%
2025-09-15	119.3200	120.6100	119.1500	120.1700	+0.527%	430,032	-17.858%
2025-09-12	120.4800	121.1700	119.2100	119.5400	-0.797%	564,703	-17.425%
2025-09-11	119.0500	121.8200	118.7900	120.5000	+1.868%	691,359	-18.083%
2025-09-10	119.5600	120.3600	117.5100	118.2900	-0.396%	667,477	-16.553%
2025-09-09	120.5100	120.8550	118.6300	118.7600	-1.132%	1,572,460	-16.883%
2025-09-08	120.8400	121.3000	119.2700	120.1200	-0.274%	479,793	-17.824%
2025-09-05	121.7200	122.8700	119.5500	120.4500	-0.553%	623,729	-18.049%
2025-09-04	121.4000	121.4450	118.8500	121.1200	+0.174%	597,056	-18.502%
2025-09-03	120.7900	121.9700	120.4002	120.9100	+0.025%	507,425	-18.361%
2025-09-02	121.2900	121.7450	120.3400	120.8800	-1.676%	472,996	-18.341%
2025-08-29	124.1700	124.1700	121.1400	122.9400	-0.437%	650,644	-19.709%
2025-08-28	124.5900	124.5900	122.7600	123.4800	-0.363%	619,755	-20.060%
2025-08-27	123.6600	124.8200	123.0600	123.9300	-0.105%	572,311	-20.350%
2025-08-26	123.7900	125.3100	123.3800	124.0600	+0.008%	994,507	-20.434%
2025-08-25	126.6100	127.1750	123.9100	124.0500	-2.192%	484,679	-20.427%
2025-08-22	124.3600	127.7900	124.1800	126.8300	+2.771%	579,722	-22.171%
2025-08-21	124.4300	125.7200	123.3600	123.4100	-1.027%	421,525	-20.015%
2025-08-20	125.8000	126.8015	124.0100	124.6900	-0.914%	423,057	-20.836%
2025-08-19	127.0600	127.0600	125.2400	125.8400	-1.209%	385,276	-21.559%
2025-08-18	126.2600	127.7500	125.9000	127.3800	+0.871%	419,976	-22.507%
2025-08-15	125.4500	126.6800	124.5550	126.2800	+0.726%	415,545	-21.832%
2025-08-14	127.6000	127.6000	124.9850	125.3700	-2.436%	413,552	-21.265%
2025-08-13	127.1500	128.6800	125.5300	128.5000	+1.919%	473,956	-23.183%
2025-08-12	124.7100	126.5000	124.2250	126.0800	+1.694%	417,507	-21.708%
2025-08-11	125.6600	125.8400	123.6800	123.9800	-1.195%	436,993	-20.382%
2025-08-08	125.4500	126.3900	124.2500	125.4800	+0.642%	410,880	-21.334%
2025-08-07	126.5600	127.1500	124.3900	124.6800	-0.455%	722,540	-20.829%
2025-08-06	123.6600	126.5600	122.8336	125.2500	+1.179%	886,262	-21.190%
2025-08-05	126.1500	127.8400	123.1050	123.7900	-1.559%	677,866	-20.260%
2025-08-04	124.1800	126.3600	123.9700	125.7500	+2.086%	895,305	-21.503%
2025-08-01	126.3300	126.3300	121.0900	123.1800	-1.092%	1,268,619	-19.865%
2025-07-31	130.7100	139.4500	122.8900	124.5400	-10.027%	3,113,387	-20.740%
2025-07-30	136.4200	140.0400	135.8950	138.4200	+1.318%	713,484	-28.688%
2025-07-29	137.3000	137.9500	135.4000	136.6200	+0.235%	622,759	-27.748%
2025-07-28	136.1300	136.8350	135.1100	136.3000	+0.243%	463,111	-27.579%
2025-07-25	134.6700	136.1700	133.7200	135.9700	+1.478%	533,382	-27.403%
2025-07-24	135.3400	135.8700	133.7200	133.9900	-1.144%	328,019	-26.330%
2025-07-23	134.9700	136.0000	134.6200	135.5400	+0.519%	300,126	-27.173%
2025-07-22	137.0900	137.0900	134.2200	134.8400	-1.310%	476,049	-26.795%
2025-07-21	136.6300	137.9900	136.3700	136.6300	+0.176%	518,140	-27.754%
2025-07-18	137.3700	137.5350	135.7700	136.3900	-0.161%	296,523	-27.627%
2025-07-17	136.2100	137.6800	135.3000	136.6100	+0.353%	1,068,229	-27.743%
2025-07-16	136.0300	136.3600	133.7000	136.1300	+0.369%	507,129	-27.488%
2025-07-15	136.1300	136.4600	134.4900	135.6300	+0.214%	523,739	-27.221%
2025-07-14	135.1800	135.8600	134.2550	135.3400	+0.595%	290,110	-27.065%
2025-07-11	134.4600	135.6800	133.7500	134.5400	-0.730%	396,656	-26.631%
2025-07-10	134.7700	135.7700	134.1175	135.5300	+0.579%	360,603	-27.167%
2025-07-09	133.7500	135.1500	132.6200	134.7500	+0.891%	517,876	-26.746%
2025-07-08	134.4600	135.3300	132.8200	133.5600	-0.662%	515,428	-26.093%
2025-07-07	134.8200	136.2400	133.6600	134.4500	-0.914%	351,210	-26.582%
2025-07-03	134.7600	136.0600	134.5400	135.6900	+1.201%	189,322	-27.253%
2025-07-02	132.5700	134.2100	131.6400	134.0800	+1.139%	362,218	-26.380%
2025-07-01	131.2000	133.7675	130.4000	132.5700	+0.714%	449,916	-25.541%
2025-06-30	132.1200	132.5100	130.7350	131.6300	-0.627%	740,428	-25.009%
2025-06-27	133.0400	134.5199	130.9400	132.4600	-0.241%	1,103,202	-25.479%
2025-06-26	131.9300	132.8899	131.4500	132.7800	+1.166%	432,111	-25.659%
2025-06-25	130.5000	132.4800	130.1000	131.2500	+0.575%	362,725	-24.792%
2025-06-24	130.8100	131.4800	129.9500	130.5000	-0.237%	651,547	-24.360%
2025-06-23	127.4700	131.0300	126.1859	130.8100	+2.355%	852,664	-24.539%
2025-06-20	127.0300	129.8300	126.1800	127.8000	+1.671%	1,053,317	-22.762%
2025-06-18	124.0900	126.0450	123.7950	125.7000	+1.013%	486,044	-21.472%
2025-06-17	124.0400	124.8550	123.7050	124.4400	-0.480%	516,361	-20.677%
2025-06-16	123.2700	125.4000	122.6400	125.0400	+2.525%	508,053	-21.057%
2025-06-13	121.4200	123.6600	121.3700	121.9600	-0.757%	558,064	-19.064%
2025-06-12	121.6700	123.7000	121.0000	122.8900	+0.212%	236,496	-19.676%
2025-06-11	124.0400	124.0600	122.3500	122.6300	-0.560%	707,239	-19.506%
2025-06-10	121.7700	124.1550	121.2200	123.3200	+1.431%	600,859	-19.956%
2025-06-09	121.1900	122.0500	120.6500	121.5800	+0.846%	517,520	-18.811%
2025-06-06	120.2200	121.0000	119.4550	120.5600	+0.879%	413,253	-18.124%
2025-06-05	119.4100	120.6300	118.8300	119.5100	-0.059%	576,052	-17.404%
2025-06-04	119.3200	120.5800	119.2000	119.5800	+0.067%	552,623	-17.453%
2025-06-03	116.7300	119.7900	116.0539	119.5000	+2.610%	528,096	-17.397%
2025-06-02	115.4100	118.7100	115.3650	116.4600	+0.744%	758,255	-15.241%
2025-05-30	113.6100	116.5925	112.8300	115.6000	+1.662%	649,684	-14.611%
2025-05-29	114.2200	114.2200	112.9750	113.7100	+0.380%	351,913	-13.191%
2025-05-28	115.6900	116.0302	113.1300	113.2800	-1.922%	364,057	-12.862%
2025-05-27	114.0600	115.9211	113.3300	115.5000	+2.548%	820,153	-14.537%
2025-05-23	110.5400	113.0100	110.5400	112.6300	+0.321%	363,493	-12.359%
2025-05-22	114.1700	114.1700	112.0112	112.2700	-2.204%	452,018	-12.078%
2025-05-21	113.9600	115.0850	113.5300	114.8000	-0.113%	477,496	-14.016%
2025-05-20	113.4400	115.5200	113.2900	114.9300	+0.825%	666,237	-14.113%
2025-05-19	113.1100	114.1800	113.0500	113.9900	-0.723%	306,659	-13.405%
2025-05-16	114.1400	115.0500	113.6200	114.8200	+0.543%	301,791	-14.031%
2025-05-15	113.8200	115.2399	113.3400	114.2000	+0.396%	313,141	-13.564%
2025-05-14	114.7100	115.2200	113.4200	113.7500	-1.173%	471,331	-13.222%
2025-05-13	112.2100	115.6400	112.2100	115.1000	+2.366%	678,404	-14.240%
2025-05-12	112.0200	112.6450	109.4800	112.4400	+3.555%	598,748	-12.211%
2025-05-09	108.6200	109.0200	107.4500	108.5800	+0.658%	307,833	-9.090%
2025-05-08	107.0200	109.0800	106.0800	107.8700	+1.467%	687,304	-8.492%
2025-05-07	107.2600	107.6200	105.3600	106.3100	-0.347%	527,782	-7.149%
2025-05-06	106.9100	109.2700	106.5300	106.6800	-0.809%	427,443	-7.471%
2025-05-05	107.3000	109.3300	107.3000	107.5500	-0.628%	573,249	-8.219%
2025-05-02	110.1300	112.6700	107.7700	108.2300	+0.167%	767,961	-8.796%
2025-05-01	108.2100	110.6400	104.9800	108.0500	-2.911%	796,988	-8.644%
2025-04-30	109.0900	111.7200	107.9150	111.2900	+0.370%	755,907	-11.304%
2025-04-29	109.0400	111.1600	108.8400	110.8800	+1.632%	417,418	-10.976%
2025-04-28	109.9600	110.6050	107.4550	109.1000	-1.186%	489,880	-9.523%
2025-04-25	108.8900	110.5200	108.2800	110.4100	+1.145%	485,511	-10.597%
2025-04-24	105.5100	109.3250	105.0000	109.1600	+3.548%	558,063	-9.573%
2025-04-23	106.6800	107.8500	105.0650	105.4200	+1.258%	472,953	-6.365%
2025-04-22	102.9100	105.3900	102.7100	104.1100	+2.592%	770,006	-5.187%
2025-04-21	102.0200	102.6400	100.2115	101.4800	-1.724%	353,007	-2.730%
2025-04-17	101.5600	103.5600	101.3650	103.2600	+1.584%	507,290	-4.406%
2025-04-16	101.5900	101.9700	99.7350	101.6500	-0.421%	456,644	-2.892%
2025-04-15	101.5800	103.7000	101.0200	102.0800	+0.690%	490,098	-3.301%
2025-04-14	102.9400	103.1150	99.8800	101.3800	+0.376%	618,102	-2.634%
2025-04-11	97.5800	102.3700	96.5200	101.0000	+3.888%	823,487	-2.267%
2025-04-10	97.0600	98.2100	93.6700	97.2200	-2.321%	527,318	+1.533%
2025-04-09	92.5500	100.6200	90.1100	99.5300	+8.138%	956,275	-0.824%
2025-04-08	99.4000	99.4000	91.0000	92.0400	-2.479%	1,059,706	+7.247%
2025-04-07	91.5800	99.9100	90.3462	94.3800	-0.433%	890,333	+4.588%
2025-04-04	95.7900	97.4200	92.8750	94.7900	-6.000%	905,086	+4.135%
2025-04-03	102.5000	104.2150	99.3000	100.8400	-6.073%	685,462	-2.112%
2025-04-02	104.7700	107.7300	104.2300	107.3600	+1.360%	400,889	-8.057%
2025-04-01	104.5700	106.2400	103.4982	105.9200	+1.107%	424,828	-6.807%
2025-03-31	103.1300	105.0500	101.1800	104.7600	+0.905%	582,136	-5.775%
2025-03-28	105.6500	105.7300	103.0400	103.8200	-1.349%	429,737	-4.922%
2025-03-27	107.0200	107.1890	105.0600	105.2400	-1.975%	276,552	-6.205%
2025-03-26	108.9100	108.9100	106.4200	107.3600	-0.804%	417,820	-8.057%
2025-03-25	107.8400	108.7250	107.1200	108.2300	-0.304%	336,661	-8.796%
2025-03-24	107.7300	109.0700	107.3700	108.5600	+2.648%	351,695	-9.073%
2025-03-21	105.6800	106.3800	104.7600	105.7600	-0.965%	801,279	-6.666%
2025-03-20	108.7400	109.0550	106.7300	106.7900	-1.239%	545,806	-7.566%
2025-03-19	105.4600	108.8750	105.3800	108.1300	+2.503%	485,268	-8.712%
2025-03-18	105.9200	106.6300	105.4000	105.4900	-0.995%	464,094	-6.427%
2025-03-17	103.7500	107.6700	103.7500	106.5500	+1.893%	526,608	-7.358%
2025-03-14	104.5000	106.4800	103.8900	104.5700	+0.635%	636,542	-5.604%
2025-03-13	103.0100	104.1350	102.1200	103.9100	+0.756%	410,124	-5.004%
2025-03-12	103.6800	104.3600	102.5800	103.1300	-0.174%	421,856	-4.286%
2025-03-11	103.9600	104.5950	102.3400	103.3100	-0.395%	327,719	-4.453%
2025-03-10	104.7800	105.2700	102.6500	103.7200	-1.985%	438,356	-4.830%
2025-03-07	105.3900	106.3900	102.8900	105.8200	-0.348%	477,003	-6.719%
2025-03-06	105.6400	106.9900	104.4500	106.1900	-0.738%	465,017	-7.044%
2025-03-05	106.0000	107.6800	105.2200	106.9800	+1.144%	502,401	-7.730%
2025-03-04	103.5200	106.9000	102.6300	105.7700	-0.704%	737,901	-6.675%
2025-03-03	108.6700	109.5700	105.9150	106.5200	-2.177%	883,408	-7.332%
2025-02-28	106.0000	109.0700	105.3000	108.8900	+1.871%	776,308	-9.349%
2025-02-27	107.9500	109.1100	106.0200	106.8900	-0.771%	1,006,721	-7.653%
2025-02-26	104.9900	108.8900	103.6050	107.7200	+5.805%	1,365,410	-8.364%
2025-02-25	102.5000	105.2950	100.5800	101.8100	+9.946%	2,799,735	-3.045%
2025-02-24	93.7700	94.2900	91.8400	92.6000	-1.426%	1,391,238	+6.598%
2025-02-21	98.9000	98.9000	93.5750	93.9400	-3.839%	881,197	+5.078%
2025-02-20	98.1000	98.1000	96.7300	97.6900	-0.164%	551,246	+1.044%
2025-02-19	97.7400	98.4000	97.3300	97.8500	-0.224%	469,029	+0.879%
2025-02-18	96.7300	98.1200	95.8500	98.0700	+1.103%	988,332	+0.653%
2025-02-14	99.0100	99.4800	96.7200	97.0000	-1.693%	574,540	+1.763%
2025-02-13	98.0000	98.8400	96.4000	98.6700	+0.941%	634,823	+0.041%
2025-02-12	97.0700	99.1299	97.0700	97.7500	-0.761%	636,815	+0.982%
2025-02-11	104.9600	105.8600	98.4200	98.5000	-6.988%	1,069,734	+0.213%
2025-02-10	105.7200	106.2500	104.3850	105.9000	+0.627%	314,242	-6.789%

document.getElementById("bc7g5c").onerror = function(){this.style.display='none';}; .dark-mode .rr2dML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rr2dML{ color: #333333; background-color: white; border: 2px solid #333333; }ITRIItron Incstock NASDAQ

ITRI
Itron Inc
stock NASDAQ