Dark

ITRI
Itron Inc
stock NASDAQ

At Close

Sep 15, 2026 3:59:55 PM EDT

92.31USD+0.452%(+0.42)588,795

78.86Bid 92.23Ask 13.37Spread

Pre-market

Sep 11, 2026 9:07:30 AM EDT

94.20USD+2.514%(+2.31)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

93.55USD+0.070%(+0.06)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	92.5600	92.5600	90.9400	92.3100	+0.457%	588,795	0.000%
2026-09-14	92.1900	93.2650	91.5500	91.8900	-1.774%	474,647	+0.457%
2026-09-11	94.4300	94.7500	93.3400	93.5500	0.000%	361,367	-1.325%
2026-09-10	93.4600	94.3223	92.6800	93.5500	-1.162%	422,943	-1.325%
2026-09-09	95.6700	96.5800	94.4400	94.6500	-1.988%	480,312	-2.472%
2026-09-08	96.5400	97.6400	95.7000	96.5700	-0.454%	501,175	-4.411%
2026-09-04	95.0700	97.0100	93.8050	97.0100	+1.528%	619,015	-4.845%
2026-09-03	97.3600	99.0400	95.4700	95.5500	-0.593%	482,864	-3.391%
2026-09-02	95.1000	96.9800	95.0650	96.1200	+1.073%	271,628	-3.964%
2026-09-01	96.2000	96.2100	94.4701	95.1000	-1.969%	381,993	-2.934%
2026-08-31	97.3300	98.5000	96.1800	97.0100	-0.533%	491,016	-4.845%
2026-08-28	99.2700	99.9400	96.8200	97.5300	-1.753%	302,774	-5.352%
2026-08-27	98.9800	99.9800	98.3800	99.2700	+0.415%	326,573	-7.011%
2026-08-26	98.7000	100.2100	98.1400	98.8600	+0.132%	378,120	-6.626%
2026-08-25	99.9900	99.9900	97.0700	98.7300	+0.041%	594,866	-6.503%
2026-08-24	99.9600	100.7699	98.3500	98.6900	-1.340%	376,280	-6.465%
2026-08-21	98.8700	100.3300	97.9500	100.0300	+1.626%	547,567	-7.718%
2026-08-20	98.0100	99.2825	97.1142	98.4300	-0.435%	310,123	-6.218%
2026-08-19	97.4000	100.6100	97.3100	98.8600	+2.786%	861,628	-6.626%
2026-08-18	99.9200	100.4250	96.1300	96.1800	-4.403%	754,632	-4.024%
2026-08-17	101.5000	101.5199	99.4001	100.6100	-0.935%	522,035	-8.250%
2026-08-14	102.8200	102.9150	101.2500	101.5600	-1.129%	441,465	-9.108%
2026-08-13	102.7600	103.0300	100.5700	102.7200	+0.107%	1,210,785	-10.134%
2026-08-12	103.7700	104.0850	101.5600	102.6100	-0.697%	394,476	-10.038%
2026-08-11	102.6300	104.6600	102.1700	103.3300	+0.682%	463,895	-10.665%
2026-08-10	103.0900	103.7500	102.1850	102.6300	-1.080%	432,400	-10.056%
2026-08-07	102.8200	104.0600	102.4800	103.7500	+0.904%	371,225	-11.027%
2026-08-06	104.8900	106.1300	102.2900	102.8200	-2.605%	571,411	-10.222%
2026-08-05	106.5700	107.0000	103.5450	105.5700	-0.677%	816,425	-12.560%
2026-08-04	101.7100	106.7800	100.5175	106.2900	+5.290%	1,346,337	-13.153%
2026-08-03	100.2300	102.0350	100.0800	100.9500	+1.294%	915,367	-8.559%
2026-07-31	99.1700	100.0700	97.5600	99.6600	+0.819%	800,209	-7.375%
2026-07-30	102.1400	102.5900	97.0300	98.8500	-3.401%	1,519,504	-6.616%
2026-07-29	106.2300	106.2750	99.7000	102.3300	-4.382%	2,704,423	-9.792%
2026-07-28	91.7500	108.2000	91.2000	107.0200	+26.233%	6,632,258	-13.745%
2026-07-27	84.5000	84.9300	81.1300	84.7800	+0.665%	2,326,704	+8.882%
2026-07-24	84.3800	85.6200	83.5900	84.2200	+0.346%	555,875	+9.606%
2026-07-23	83.0400	84.4950	81.6400	83.9300	+0.865%	476,799	+9.985%
2026-07-22	83.8100	84.9850	82.7350	83.2100	-1.105%	736,164	+10.936%
2026-07-21	84.7400	86.1000	84.0600	84.1400	-0.273%	416,584	+9.710%
2026-07-20	86.4800	86.9350	83.6650	84.3700	-1.884%	663,815	+9.411%
2026-07-17	85.0000	86.5100	84.6450	85.9900	+0.105%	486,953	+7.350%
2026-07-16	83.5000	86.0000	83.5000	85.9000	+2.274%	442,557	+7.462%
2026-07-15	83.6800	84.9300	82.8475	83.9900	+0.635%	380,973	+9.906%
2026-07-14	84.0000	84.3200	83.1500	83.4600	+0.084%	296,588	+10.604%
2026-07-13	85.0000	85.6200	82.9700	83.3900	-2.009%	530,585	+10.697%
2026-07-10	85.2400	85.9500	84.4700	85.1000	+0.129%	291,757	+8.472%
2026-07-09	84.0500	85.6900	83.7774	84.9900	+1.118%	317,861	+8.613%
2026-07-08	83.4600	84.2300	82.4950	84.0500	-0.462%	573,836	+9.827%
2026-07-07	86.5500	86.7250	83.3000	84.4400	-2.652%	444,348	+9.320%
2026-07-06	85.2000	88.6600	84.4456	86.7400	+1.915%	636,552	+6.421%
2026-07-02	84.5800	86.7250	83.9000	85.1100	+0.734%	691,178	+8.460%
2026-07-01	86.5500	88.6200	84.4500	84.4900	-2.358%	898,415	+9.256%
2026-06-30	83.8900	86.7150	83.5100	86.5300	+3.356%	430,509	+6.680%
2026-06-29	83.9200	85.9650	82.8800	83.7200	-0.179%	663,826	+10.260%
2026-06-26	82.0300	84.4100	82.0300	83.8700	+1.109%	1,841,768	+10.063%
2026-06-25	82.0700	83.3850	81.6500	82.9500	+1.642%	925,521	+11.284%
2026-06-24	81.1000	83.5400	81.1000	81.6100	+0.629%	434,818	+13.111%
2026-06-23	80.9400	81.9900	80.3950	81.1000	-0.807%	480,068	+13.822%
2026-06-22	80.6800	81.9100	80.2000	81.7600	+1.176%	542,243	+12.904%
2026-06-18	80.4200	81.2500	79.4700	80.8100	+1.956%	1,292,191	+14.231%
2026-06-17	81.3200	81.5000	78.9300	79.2600	-2.269%	786,073	+16.465%
2026-06-16	81.3800	81.9650	80.9750	81.1000	+0.483%	561,883	+13.822%
2026-06-15	81.6900	82.6350	80.1500	80.7100	+0.186%	467,724	+14.372%
2026-06-12	81.0200	81.9200	80.0400	80.5600	-0.198%	479,424	+14.585%
2026-06-11	79.9700	81.0200	78.8000	80.7200	+1.305%	517,668	+14.358%
2026-06-10	81.7500	82.2200	78.5000	79.6800	-3.231%	489,382	+15.851%
2026-06-09	82.0000	83.5550	80.3050	82.3400	+0.660%	642,709	+12.108%
2026-06-08	80.4300	82.6950	80.1200	81.8000	+2.161%	616,093	+12.848%
2026-06-05	80.7300	82.4000	78.7900	80.0700	-1.209%	883,351	+15.287%
2026-06-04	82.4900	82.6000	80.3900	81.0500	-1.303%	622,015	+13.893%
2026-06-03	83.4000	83.4000	81.7200	82.1200	-2.162%	531,656	+12.409%
2026-06-02	84.7900	85.0400	82.4950	83.9350	-1.008%	520,614	+9.978%
2026-06-01	82.2000	85.3400	81.8100	84.7900	+2.801%	619,049	+8.869%
2026-05-29	83.5900	84.1700	81.9200	82.4800	-1.328%	759,638	+11.918%
2026-05-28	85.1700	86.7700	83.3700	83.5900	-2.005%	670,493	+10.432%
2026-05-27	84.5000	85.9800	83.9500	85.3000	+1.018%	521,981	+8.218%
2026-05-26	84.1100	85.3100	83.1650	84.4400	+1.710%	649,192	+9.320%
2026-05-22	82.3200	83.0750	82.0000	83.0200	+1.429%	598,244	+11.190%
2026-05-21	80.8800	82.7100	80.3700	81.8500	+0.615%	655,435	+12.779%
2026-05-20	78.3400	81.7899	77.8500	81.3500	+4.268%	846,611	+13.473%
2026-05-19	80.5000	80.9300	77.7700	78.0200	-3.441%	756,509	+18.316%
2026-05-18	80.6700	81.1250	79.0850	80.8000	+1.969%	779,221	+14.245%
2026-05-15	80.8400	81.4950	79.1950	79.2400	-2.809%	708,440	+16.494%
2026-05-14	82.9400	83.4700	80.8900	81.5300	-0.839%	750,358	+13.222%
2026-05-13	81.5700	82.7100	80.4950	82.2200	+1.181%	612,455	+12.272%
2026-05-12	81.8300	82.5700	80.2800	81.2600	-0.551%	741,250	+13.598%
2026-05-11	81.2500	82.4850	81.1007	81.7100	-0.195%	763,583	+12.973%
2026-05-08	81.7700	82.9700	81.4301	81.8700	+0.900%	654,807	+12.752%
2026-05-07	82.9700	84.2600	80.8100	81.1400	-2.206%	781,379	+13.766%
2026-05-06	86.4700	86.9300	82.7800	82.9700	-1.718%	821,794	+11.257%
2026-05-05	85.0800	85.2200	83.1900	84.4200	+0.237%	395,931	+9.346%
2026-05-04	85.2800	86.8000	84.0650	84.2200	-1.382%	797,774	+9.606%
2026-05-01	84.9500	85.9400	83.6200	85.4000	+1.909%	577,309	+8.091%
2026-04-30	83.9000	86.0500	81.9000	83.8000	+1.342%	1,134,296	+10.155%
2026-04-29	85.7700	86.0150	81.7000	82.6900	-4.954%	1,507,891	+11.634%
2026-04-28	86.2500	87.5799	78.5250	87.0000	+0.092%	3,255,016	+6.103%
2026-04-27	89.0300	89.6550	85.0000	86.9200	-1.841%	2,017,108	+6.201%
2026-04-24	88.6000	89.1400	87.4200	88.5500	-0.011%	647,848	+4.246%
2026-04-23	89.8400	90.2500	87.5500	88.5600	-1.249%	883,837	+4.234%
2026-04-22	95.4400	95.4400	88.0550	89.6800	-4.758%	1,553,069	+2.933%
2026-04-21	96.0300	96.3900	91.6775	94.1600	-3.554%	1,395,806	-1.965%
2026-04-20	97.4500	98.5900	95.1110	97.6300	-0.813%	778,576	-5.449%
2026-04-17	98.5500	100.4900	98.1500	98.4300	+1.474%	810,594	-6.218%
2026-04-16	97.2900	98.0000	96.1600	97.0000	-0.564%	567,493	-4.835%
2026-04-15	95.4600	98.3250	95.4600	97.5500	+1.235%	574,463	-5.372%
2026-04-14	95.2600	97.3000	95.2500	96.3600	+2.001%	559,862	-4.203%
2026-04-13	93.9200	94.8900	92.6200	94.4700	+0.297%	623,256	-2.286%
2026-04-10	95.5400	95.5500	93.7400	94.1900	-0.957%	337,520	-1.996%
2026-04-09	92.5300	95.3600	92.0750	95.1000	+2.269%	650,589	-2.934%
2026-04-08	93.7850	95.8750	92.5100	92.9900	+3.345%	843,248	-0.731%
2026-04-07	90.4700	92.1200	89.0100	89.9800	-1.251%	506,161	+2.589%
2026-04-06	88.9000	91.4600	88.3750	91.1200	+2.740%	517,086	+1.306%
2026-04-02	88.8800	90.4400	87.1300	88.6900	-1.913%	491,793	+4.082%
2026-04-01	89.6500	92.1895	89.6500	90.4200	+0.881%	578,363	+2.090%
2026-03-31	85.6200	89.9900	84.5000	89.6300	+6.855%	1,003,485	+2.990%
2026-03-30	86.8400	87.7100	83.5100	83.8800	-2.009%	844,075	+10.050%
2026-03-27	87.7800	88.9150	85.1150	85.6000	-3.113%	896,854	+7.839%
2026-03-26	93.1800	93.3799	88.1500	88.3500	-5.548%	841,896	+4.482%
2026-03-25	93.5500	94.4100	92.2100	93.5400	+0.917%	529,796	-1.315%
2026-03-24	92.3200	95.1750	90.5000	92.6900	-0.760%	1,414,877	-0.410%
2026-03-23	92.8500	94.7400	91.7400	93.4000	+2.323%	1,797,216	-1.167%
2026-03-20	94.1500	94.1600	90.2000	91.2800	-1.521%	2,800,870	+1.128%
2026-03-19	91.7300	93.9700	90.6201	92.6900	+0.980%	923,461	-0.410%
2026-03-18	92.1700	94.4000	91.6100	91.7900	-0.563%	581,400	+0.567%
2026-03-17	92.1300	93.2300	91.3700	92.3100	+1.128%	801,262	0.000%
2026-03-16	91.0000	91.9900	90.2050	91.2800	+1.422%	722,908	+1.128%
2026-03-13	90.8000	91.6242	89.2800	90.0000	-0.684%	539,891	+2.567%
2026-03-12	90.5800	91.2900	89.8001	90.6200	-1.457%	552,607	+1.865%
2026-03-11	92.6100	94.1296	90.9950	91.9600	-1.161%	477,319	+0.381%
2026-03-10	95.6600	96.7128	92.3800	93.0400	-3.265%	1,303,400	-0.785%
2026-03-09	89.7500	96.4500	89.7200	96.1800	+5.403%	1,225,563	-4.024%
2026-03-06	91.2200	93.3200	90.2900	91.2500	+0.033%	1,182,167	+1.162%
2026-03-05	91.1200	93.0000	90.2500	91.2200	-1.159%	1,155,636	+1.195%
2026-03-04	94.7100	95.1700	91.6900	92.2900	-1.756%	1,050,057	+0.022%
2026-03-03	92.8400	94.9600	91.3683	93.9400	-1.282%	803,991	-1.735%
2026-03-02	92.2600	96.0000	91.5500	95.1600	+1.288%	832,918	-2.995%
2026-02-27	95.2100	95.5700	92.6500	93.9500	-2.217%	959,788	-1.746%
2026-02-26	97.7700	98.0600	95.0500	96.0800	-1.101%	960,272	-3.924%
2026-02-25	97.8400	98.5250	95.0000	97.1500	-0.705%	1,362,190	-4.982%
2026-02-24	95.2000	99.0000	93.7700	97.8400	+2.762%	6,351,242	-5.652%
2026-02-23	96.2500	99.5775	93.6900	95.2100	-4.350%	2,762,492	-3.046%
2026-02-20	99.1100	104.5250	97.4100	99.5400	+0.434%	1,725,384	-7.263%
2026-02-19	99.4100	100.8050	98.0300	99.1100	-0.472%	1,048,792	-6.861%
2026-02-18	99.0200	100.9599	97.3750	99.5800	+3.267%	1,971,415	-7.301%
2026-02-17	98.8900	104.5100	95.3000	96.4300	+7.912%	2,788,835	-4.273%
2026-02-13	93.3150	95.5900	88.5700	89.3600	-6.664%	2,242,997	+3.301%
2026-02-12	100.7700	101.3500	93.7600	95.7400	-4.078%	1,319,210	-3.583%
2026-02-11	106.6700	107.1850	99.3000	99.8100	-5.456%	819,075	-7.514%
2026-02-10	104.5900	106.3550	104.5000	105.5700	+1.043%	561,850	-12.560%
2026-02-09	103.5000	105.8900	103.5000	104.4800	+0.413%	474,053	-11.648%
2026-02-06	100.4900	104.4350	100.4900	104.0500	+4.510%	596,944	-11.283%
2026-02-05	101.7900	101.7900	97.7500	99.5600	-2.335%	490,558	-7.282%
2026-02-04	101.7200	103.4400	101.1350	101.9400	+0.821%	560,948	-9.447%
2026-02-03	100.4500	102.4100	99.9100	101.1100	+0.657%	558,214	-8.703%
2026-02-02	99.8350	101.3300	98.1600	100.4500	+1.383%	491,490	-8.104%
2026-01-30	99.3950	99.9400	97.9750	99.0800	-1.108%	472,813	-6.833%
2026-01-29	99.7700	101.3700	98.0900	100.1900	+0.988%	401,795	-7.865%
2026-01-28	103.2000	103.4750	97.8800	99.2100	+0.212%	600,688	-6.955%
2026-01-27	98.6000	99.0600	97.1700	99.0000	+0.630%	307,548	-6.758%
2026-01-26	98.3900	99.1990	97.6600	98.3800	+0.727%	450,618	-6.170%
2026-01-23	100.1750	100.4400	97.5550	97.6700	-2.026%	501,387	-5.488%
2026-01-22	100.1200	101.2100	98.2300	99.6900	+0.707%	322,688	-7.403%
2026-01-21	97.9800	99.6500	97.0001	98.9900	+2.252%	546,980	-6.748%
2026-01-20	98.8100	99.6600	96.3100	96.8100	-3.229%	814,416	-4.648%
2026-01-16	100.9200	100.9200	99.1700	100.0400	-0.862%	318,224	-7.727%
2026-01-15	99.6200	101.8300	99.2200	100.9100	+2.593%	782,706	-8.522%
2026-01-14	99.5300	100.0900	97.2600	98.3600	-0.927%	736,219	-6.151%
2026-01-13	97.8000	100.1800	97.4700	99.2800	+1.888%	611,766	-7.021%
2026-01-12	98.4700	98.8640	96.9750	97.4400	-1.883%	548,432	-5.265%
2026-01-09	98.9100	100.0000	97.6900	99.3100	+0.884%	793,065	-7.049%
2026-01-08	97.2700	98.5800	96.5311	98.4400	+1.224%	403,798	-6.227%
2026-01-07	97.4500	98.0600	96.3950	97.2500	-0.410%	430,624	-5.080%
2026-01-06	96.5500	97.9900	95.1300	97.6500	+0.951%	491,507	-5.469%
2026-01-05	94.8000	97.9796	94.4800	96.7300	+2.392%	520,631	-4.569%
2026-01-02	93.5300	94.9900	93.2950	94.4700	+1.734%	379,640	-2.286%
2025-12-31	94.2500	94.8200	92.6900	92.8600	-1.454%	397,875	-0.592%
2025-12-30	95.1200	95.3350	94.1600	94.2300	-0.915%	385,836	-2.038%
2025-12-29	96.4600	97.0900	94.8800	95.1000	-1.410%	403,159	-2.934%
2025-12-26	95.9100	96.5810	95.5350	96.4600	+0.563%	227,673	-4.302%
2025-12-24	95.9700	96.6800	95.8100	95.9200	+0.125%	111,294	-3.764%
2025-12-23	95.4100	96.4800	94.7301	95.8000	+0.230%	820,858	-3.643%
2025-12-22	95.8100	97.0800	94.9250	95.5800	-0.686%	547,428	-3.421%
2025-12-19	94.5200	96.5600	94.5000	96.2400	+1.777%	1,823,282	-4.084%
2025-12-18	95.9400	96.5350	93.8600	94.5600	-0.106%	541,862	-2.379%
2025-12-17	95.7300	97.2200	94.4000	94.6600	-0.703%	617,496	-2.483%
2025-12-16	95.0800	96.6750	94.9750	95.3300	+0.116%	664,904	-3.168%
2025-12-15	96.4600	97.5600	94.8300	95.2200	-0.998%	715,085	-3.056%
2025-12-12	97.9900	99.2320	95.8400	96.1800	-2.127%	757,969	-4.024%
2025-12-11	98.4400	99.0450	97.4500	98.2700	-0.020%	382,257	-6.065%
2025-12-10	96.6400	98.8200	95.7300	98.2900	+1.887%	535,770	-6.084%
2025-12-09	97.2000	98.6050	96.4300	96.4700	-0.279%	377,282	-4.312%
2025-12-08	98.5600	98.7500	96.6450	96.7400	-1.155%	406,801	-4.579%
2025-12-05	99.1500	100.2000	97.4500	97.8700	-1.301%	457,680	-5.681%
2025-12-04	98.3400	99.8900	97.5000	99.1600	+0.834%	575,252	-6.908%
2025-12-03	96.7600	98.4350	96.3500	98.3400	+1.749%	428,451	-6.132%
2025-12-02	98.2100	98.2100	96.4600	96.6500	-0.719%	394,204	-4.490%
2025-12-01	98.3600	98.9600	97.0900	97.3500	-1.706%	639,216	-5.177%
2025-11-28	99.0100	99.3500	98.4000	99.0400	+0.487%	423,085	-6.795%
2025-11-26	97.1900	99.2700	96.8200	98.5600	+1.629%	641,871	-6.341%
2025-11-25	97.5100	99.0700	96.8200	96.9800	+0.217%	1,125,230	-4.815%
2025-11-24	95.8300	98.8400	95.7550	96.7700	+1.129%	719,791	-4.609%
2025-11-21	93.9500	97.1900	93.4100	95.6900	+1.571%	878,923	-3.532%
2025-11-20	96.7700	97.4900	93.6501	94.2100	-0.978%	1,207,299	-2.017%
2025-11-19	96.1550	97.4300	94.4300	95.1400	-1.174%	491,110	-2.975%
2025-11-18	97.2800	98.8800	96.0000	96.2700	-0.967%	1,032,635	-4.113%
2025-11-17	98.8700	100.4400	96.8400	97.2100	-1.270%	705,214	-5.041%
2025-11-14	98.3500	99.8962	97.5600	98.4600	-1.015%	1,291,325	-6.246%
2025-11-13	103.9300	104.4750	98.9200	99.4700	-5.158%	1,034,002	-7.198%
2025-11-12	103.2300	105.2300	102.5500	104.8800	+1.392%	705,772	-11.985%
2025-11-11	102.2800	104.1400	100.7600	103.4400	+2.507%	736,953	-10.760%
2025-11-10	105.3200	105.9900	100.3000	100.9100	-4.160%	1,111,293	-8.522%
2025-11-07	105.0000	105.9900	101.8000	105.2900	-0.660%	747,506	-12.328%
2025-11-06	107.1000	108.0400	105.5233	105.9900	-1.083%	706,409	-12.907%
2025-11-05	106.7900	107.7000	104.4900	107.1500	+0.554%	1,042,338	-13.850%
2025-11-04	104.5000	108.0600	104.3900	106.5600	-0.234%	2,166,045	-13.373%
2025-11-03	101.6800	107.4000	99.7300	106.8100	+6.459%	2,700,480	-13.576%
2025-10-31	111.7000	112.0000	99.5000	100.3300	-7.946%	4,244,596	-7.994%
2025-10-30	136.2000	142.0000	107.2900	108.9900	-21.125%	6,207,877	-15.304%
2025-10-29	134.6200	139.0700	133.9250	138.1800	+3.158%	1,362,866	-33.196%
2025-10-28	135.5000	136.2700	133.3550	133.9500	-1.587%	859,555	-31.086%
2025-10-27	136.8600	137.4600	134.5400	136.1100	+0.125%	627,409	-32.180%
2025-10-24	136.2000	137.9100	135.0300	135.9400	+1.440%	508,659	-32.095%
2025-10-23	133.0200	135.5600	133.0200	134.0100	+1.185%	1,522,282	-31.117%
2025-10-22	133.6800	133.9700	131.3750	132.4400	-0.913%	520,593	-30.301%
2025-10-21	134.2700	134.8000	132.1500	133.6600	-0.276%	491,270	-30.937%
2025-10-20	132.4900	135.4400	132.4900	134.0300	+2.056%	414,531	-31.127%
2025-10-17	133.0900	133.7300	131.1400	131.3300	-2.175%	684,528	-29.711%
2025-10-16	134.7700	136.1000	132.9800	134.2500	+0.396%	617,757	-31.240%
2025-10-15	131.6700	133.7800	131.0700	133.7200	+2.633%	868,962	-30.968%
2025-10-14	126.5000	130.6400	126.2400	130.2900	+1.567%	633,899	-29.150%
2025-10-13	124.5200	129.0000	124.2950	128.2800	+4.975%	757,550	-28.040%
2025-10-10	126.9100	127.2050	122.1300	122.2000	-3.483%	562,126	-24.460%
2025-10-09	127.9400	128.3800	125.6100	126.6100	-0.714%	549,245	-27.091%
2025-10-08	126.5400	127.8400	126.3000	127.5200	+0.774%	379,567	-27.611%
2025-10-07	127.9000	129.9900	124.8550	126.5400	+0.476%	636,617	-27.051%
2025-10-06	126.5400	127.9600	125.6300	125.9400	+0.399%	446,141	-26.703%
2025-10-03	123.6800	126.0200	123.3950	125.4400	+1.497%	482,297	-26.411%
2025-10-02	122.5000	124.4400	121.7900	123.5900	+0.956%	450,108	-25.309%
2025-10-01	124.3700	124.4400	121.3300	122.4200	-1.718%	500,857	-24.596%
2025-09-30	124.7800	125.5100	123.9900	124.5600	+0.322%	511,249	-25.891%
2025-09-29	124.5300	125.2300	123.7950	124.1600	+0.153%	633,363	-25.652%
2025-09-26	122.6200	124.1300	121.4100	123.9700	+1.027%	524,862	-25.538%
2025-09-25	122.4700	122.7400	121.1400	122.7100	-0.325%	454,295	-24.774%
2025-09-24	124.1400	124.6000	122.8761	123.1100	-1.291%	482,121	-25.018%
2025-09-23	125.9400	126.8700	124.3250	124.7200	-0.280%	1,118,001	-25.986%
2025-09-22	120.6500	125.2100	119.6500	125.0700	+3.681%	1,264,523	-26.193%
2025-09-19	122.9800	123.7050	120.0500	120.6300	-0.380%	2,016,166	-23.477%
2025-09-18	118.9400	121.8400	118.6900	121.0900	+2.697%	578,092	-23.767%
2025-09-17	117.8400	119.8100	117.1400	117.9100	+0.375%	433,288	-21.711%
2025-09-16	120.5000	121.0900	117.3800	117.4700	-2.247%	587,234	-21.418%
2025-09-15	119.3200	120.6100	119.1500	120.1700	+0.527%	430,032	-23.184%
2025-09-12	120.4800	121.1700	119.2100	119.5400	-0.797%	564,703	-22.779%
2025-09-11	119.0500	121.8200	118.7900	120.5000	+1.868%	691,359	-23.394%
2025-09-10	119.5600	120.3600	117.5100	118.2900	-0.396%	667,477	-21.963%
2025-09-09	120.5100	120.8550	118.6300	118.7600	-1.132%	1,572,460	-22.272%
2025-09-08	120.8400	121.3000	119.2700	120.1200	-0.274%	479,793	-23.152%
2025-09-05	121.7200	122.8700	119.5500	120.4500	-0.553%	623,729	-23.362%
2025-09-04	121.4000	121.4450	118.8500	121.1200	+0.174%	597,056	-23.786%
2025-09-03	120.7900	121.9700	120.4002	120.9100	+0.025%	507,425	-23.654%
2025-09-02	121.2900	121.7450	120.3400	120.8800	-1.676%	472,996	-23.635%
2025-08-29	124.1700	124.1700	121.1400	122.9400	-0.437%	650,644	-24.915%
2025-08-28	124.5900	124.5900	122.7600	123.4800	-0.363%	619,755	-25.243%
2025-08-27	123.6600	124.8200	123.0600	123.9300	-0.105%	572,311	-25.514%
2025-08-26	123.7900	125.3100	123.3800	124.0600	+0.008%	994,507	-25.592%
2025-08-25	126.6100	127.1750	123.9100	124.0500	-2.192%	484,679	-25.586%
2025-08-22	124.3600	127.7900	124.1800	126.8300	+2.771%	579,722	-27.218%
2025-08-21	124.4300	125.7200	123.3600	123.4100	-1.027%	421,525	-25.201%
2025-08-20	125.8000	126.8015	124.0100	124.6900	-0.914%	423,057	-25.968%
2025-08-19	127.0600	127.0600	125.2400	125.8400	-1.209%	385,276	-26.645%
2025-08-18	126.2600	127.7500	125.9000	127.3800	+0.871%	419,976	-27.532%
2025-08-15	125.4500	126.6800	124.5550	126.2800	+0.726%	415,545	-26.901%
2025-08-14	127.6000	127.6000	124.9850	125.3700	-2.436%	413,552	-26.370%
2025-08-13	127.1500	128.6800	125.5300	128.5000	+1.919%	473,956	-28.163%
2025-08-12	124.7100	126.5000	124.2250	126.0800	+1.694%	417,507	-26.785%
2025-08-11	125.6600	125.8400	123.6800	123.9800	-1.195%	436,993	-25.544%
2025-08-08	125.4500	126.3900	124.2500	125.4800	+0.642%	410,880	-26.434%
2025-08-07	126.5600	127.1500	124.3900	124.6800	-0.455%	722,540	-25.962%
2025-08-06	123.6600	126.5600	122.8336	125.2500	+1.179%	886,262	-26.299%
2025-08-05	126.1500	127.8400	123.1050	123.7900	-1.559%	677,866	-25.430%
2025-08-04	124.1800	126.3600	123.9700	125.7500	+2.086%	895,305	-26.592%
2025-08-01	126.3300	126.3300	121.0900	123.1800	-1.092%	1,268,619	-25.061%
2025-07-31	130.7100	139.4500	122.8900	124.5400	-10.027%	3,113,387	-25.879%
2025-07-30	136.4200	140.0400	135.8950	138.4200	+1.318%	713,484	-33.312%
2025-07-29	137.3000	137.9500	135.4000	136.6200	+0.235%	622,759	-32.433%
2025-07-28	136.1300	136.8350	135.1100	136.3000	+0.243%	463,111	-32.274%
2025-07-25	134.6700	136.1700	133.7200	135.9700	+1.478%	533,382	-32.110%
2025-07-24	135.3400	135.8700	133.7200	133.9900	-1.144%	328,019	-31.107%
2025-07-23	134.9700	136.0000	134.6200	135.5400	+0.519%	300,126	-31.895%
2025-07-22	137.0900	137.0900	134.2200	134.8400	-1.310%	476,049	-31.541%
2025-07-21	136.6300	137.9900	136.3700	136.6300	+0.176%	518,140	-32.438%
2025-07-18	137.3700	137.5350	135.7700	136.3900	-0.161%	296,523	-32.319%
2025-07-17	136.2100	137.6800	135.3000	136.6100	+0.353%	1,068,229	-32.428%
2025-07-16	136.0300	136.3600	133.7000	136.1300	+0.369%	507,129	-32.190%
2025-07-15	136.1300	136.4600	134.4900	135.6300	+0.214%	523,739	-31.940%
2025-07-14	135.1800	135.8600	134.2550	135.3400	+0.595%	290,110	-31.794%
2025-07-11	134.4600	135.6800	133.7500	134.5400	-0.730%	396,656	-31.388%
2025-07-10	134.7700	135.7700	134.1175	135.5300	+0.579%	360,603	-31.890%
2025-07-09	133.7500	135.1500	132.6200	134.7500	+0.891%	517,876	-31.495%
2025-07-08	134.4600	135.3300	132.8200	133.5600	-0.662%	515,428	-30.885%
2025-07-07	134.8200	136.2400	133.6600	134.4500	-0.914%	351,210	-31.343%
2025-07-03	134.7600	136.0600	134.5400	135.6900	+1.201%	189,322	-31.970%
2025-07-02	132.5700	134.2100	131.6400	134.0800	+1.139%	362,218	-31.153%
2025-07-01	131.2000	133.7675	130.4000	132.5700	+0.714%	449,916	-30.369%
2025-06-30	132.1200	132.5100	130.7350	131.6300	-0.627%	740,428	-29.872%
2025-06-27	133.0400	134.5199	130.9400	132.4600	-0.241%	1,103,202	-30.311%
2025-06-26	131.9300	132.8899	131.4500	132.7800	+1.166%	432,111	-30.479%
2025-06-25	130.5000	132.4800	130.1000	131.2500	+0.575%	362,725	-29.669%
2025-06-24	130.8100	131.4800	129.9500	130.5000	-0.237%	651,547	-29.264%
2025-06-23	127.4700	131.0300	126.1859	130.8100	+2.355%	852,664	-29.432%
2025-06-20	127.0300	129.8300	126.1800	127.8000	+1.671%	1,053,317	-27.770%
2025-06-18	124.0900	126.0450	123.7950	125.7000	+1.013%	486,044	-26.563%
2025-06-17	124.0400	124.8550	123.7050	124.4400	-0.480%	516,361	-25.820%
2025-06-16	123.2700	125.4000	122.6400	125.0400	+2.525%	508,053	-26.176%
2025-06-13	121.4200	123.6600	121.3700	121.9600	-0.757%	558,064	-24.311%
2025-06-12	121.6700	123.7000	121.0000	122.8900	+0.212%	236,496	-24.884%
2025-06-11	124.0400	124.0600	122.3500	122.6300	-0.560%	707,239	-24.725%
2025-06-10	121.7700	124.1550	121.2200	123.3200	+1.431%	600,859	-25.146%
2025-06-09	121.1900	122.0500	120.6500	121.5800	+0.846%	517,520	-24.075%
2025-06-06	120.2200	121.0000	119.4550	120.5600	+0.879%	413,253	-23.432%
2025-06-05	119.4100	120.6300	118.8300	119.5100	-0.059%	576,052	-22.760%
2025-06-04	119.3200	120.5800	119.2000	119.5800	+0.067%	552,623	-22.805%
2025-06-03	116.7300	119.7900	116.0539	119.5000	+2.610%	528,096	-22.753%
2025-06-02	115.4100	118.7100	115.3650	116.4600	+0.744%	758,255	-20.737%
2025-05-30	113.6100	116.5925	112.8300	115.6000	+1.662%	649,684	-20.147%
2025-05-29	114.2200	114.2200	112.9750	113.7100	+0.380%	351,913	-18.820%
2025-05-28	115.6900	116.0302	113.1300	113.2800	-1.922%	364,057	-18.512%
2025-05-27	114.0600	115.9211	113.3300	115.5000	+2.548%	820,153	-20.078%
2025-05-23	110.5400	113.0100	110.5400	112.6300	+0.321%	363,493	-18.041%
2025-05-22	114.1700	114.1700	112.0112	112.2700	-2.204%	452,018	-17.779%
2025-05-21	113.9600	115.0850	113.5300	114.8000	-0.113%	477,496	-19.591%
2025-05-20	113.4400	115.5200	113.2900	114.9300	+0.825%	666,237	-19.682%
2025-05-19	113.1100	114.1800	113.0500	113.9900	-0.723%	306,659	-19.019%
2025-05-16	114.1400	115.0500	113.6200	114.8200	+0.543%	301,791	-19.605%
2025-05-15	113.8200	115.2399	113.3400	114.2000	+0.396%	313,141	-19.168%
2025-05-14	114.7100	115.2200	113.4200	113.7500	-1.173%	471,331	-18.848%
2025-05-13	112.2100	115.6400	112.2100	115.1000	+2.366%	678,404	-19.800%
2025-05-12	112.0200	112.6450	109.4800	112.4400	+3.555%	598,748	-17.903%
2025-05-09	108.6200	109.0200	107.4500	108.5800	+0.658%	307,833	-14.984%
2025-05-08	107.0200	109.0800	106.0800	107.8700	+1.467%	687,304	-14.425%
2025-05-07	107.2600	107.6200	105.3600	106.3100	-0.347%	527,782	-13.169%
2025-05-06	106.9100	109.2700	106.5300	106.6800	-0.809%	427,443	-13.470%
2025-05-05	107.3000	109.3300	107.3000	107.5500	-0.628%	573,249	-14.170%
2025-05-02	110.1300	112.6700	107.7700	108.2300	+0.167%	767,961	-14.709%
2025-05-01	108.2100	110.6400	104.9800	108.0500	-2.911%	796,988	-14.567%
2025-04-30	109.0900	111.7200	107.9150	111.2900	+0.370%	755,907	-17.055%
2025-04-29	109.0400	111.1600	108.8400	110.8800	+1.632%	417,418	-16.748%
2025-04-28	109.9600	110.6050	107.4550	109.1000	-1.186%	489,880	-15.390%
2025-04-25	108.8900	110.5200	108.2800	110.4100	+1.145%	485,511	-16.393%
2025-04-24	105.5100	109.3250	105.0000	109.1600	+3.548%	558,063	-15.436%
2025-04-23	106.6800	107.8500	105.0650	105.4200	+1.258%	472,953	-12.436%
2025-04-22	102.9100	105.3900	102.7100	104.1100	+2.592%	770,006	-11.334%
2025-04-21	102.0200	102.6400	100.2115	101.4800	-1.724%	353,007	-9.036%
2025-04-17	101.5600	103.5600	101.3650	103.2600	+1.584%	507,290	-10.604%
2025-04-16	101.5900	101.9700	99.7350	101.6500	-0.421%	456,644	-9.188%
2025-04-15	101.5800	103.7000	101.0200	102.0800	+0.690%	490,098	-9.571%
2025-04-14	102.9400	103.1150	99.8800	101.3800	+0.376%	618,102	-8.947%
2025-04-11	97.5800	102.3700	96.5200	101.0000	+3.888%	823,487	-8.604%
2025-04-10	97.0600	98.2100	93.6700	97.2200	-2.321%	527,318	-5.050%
2025-04-09	92.5500	100.6200	90.1100	99.5300	+8.138%	956,275	-7.254%
2025-04-08	99.4000	99.4000	91.0000	92.0400	-2.479%	1,059,706	+0.293%
2025-04-07	91.5800	99.9100	90.3462	94.3800	-0.433%	890,333	-2.193%
2025-04-04	95.7900	97.4200	92.8750	94.7900	-6.000%	905,086	-2.616%
2025-04-03	102.5000	104.2150	99.3000	100.8400	-6.073%	685,462	-8.459%
2025-04-02	104.7700	107.7300	104.2300	107.3600	+1.360%	400,889	-14.018%
2025-04-01	104.5700	106.2400	103.4982	105.9200	+1.107%	424,828	-12.849%
2025-03-31	103.1300	105.0500	101.1800	104.7600	+0.905%	582,136	-11.884%
2025-03-28	105.6500	105.7300	103.0400	103.8200	-1.349%	429,737	-11.086%
2025-03-27	107.0200	107.1890	105.0600	105.2400	-1.975%	276,552	-12.286%
2025-03-26	108.9100	108.9100	106.4200	107.3600	-0.804%	417,820	-14.018%

document.getElementById("NPV7jh").onerror = function(){this.style.display='none';}; .dark-mode .RQV9hK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQV9hK{ color: #333333; background-color: white; border: 2px solid #333333; }ITRIItron Incstock NASDAQ

ITRI
Itron Inc
stock NASDAQ