Itron Inc (ITRI) Historical Stock Data
107.01 ↑7.19 (7.20%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITRI is up 0.30% a day on average. There have been 14 days where Itron Inc closed green and 16 days where ITRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 102.55 | 107.01 | ↑$4.46 (4.35%) | 100.17 | 107.11 | 1.24M |
| 2024-05-02 | 97.00 | 99.82 | ↑$2.82 (2.91%) | 94.36 | 100.95 | 1.35M |
| 2024-05-01 | 92.26 | 91.54 | ↓$0.72 (-0.78%) | 90.03 | 93.71 | 709.04K |
| 2024-04-30 | 94.78 | 92.12 | ↓$2.66 (-2.81%) | 91.86 | 97.02 | 836.20K |
| 2024-04-29 | 95.85 | 94.97 | ↓$0.88 (-0.92%) | 94.13 | 96.19 | 418.01K |
| 2024-04-26 | 94.11 | 95.75 | ↑$1.64 (1.74%) | 93.75 | 97.84 | 374.01K |
| 2024-04-25 | 93.72 | 94.39 | ↑$0.67 (0.71%) | 92.18 | 94.64 | 443.42K |
| 2024-04-24 | 95.43 | 94.42 | ↓$1.01 (-1.06%) | 94.02 | 95.66 | 386.42K |
| 2024-04-23 | 91.77 | 94.84 | ↑$3.07 (3.35%) | 91.77 | 95.15 | 473.75K |
| 2024-04-22 | 90.12 | 91.46 | ↑$1.34 (1.49%) | 89.66 | 91.88 | 386.47K |
| 2024-04-19 | 90.13 | 89.68 | ↓$0.45 (-0.50%) | 88.92 | 90.64 | 328.39K |
| 2024-04-18 | 90.63 | 90.49 | ↓$0.14 (-0.15%) | 90.47 | 92.09 | 283.63K |
| 2024-04-17 | 91.25 | 90.52 | ↓$0.73 (-0.80%) | 90.51 | 92.28 | 422.85K |
| 2024-04-16 | 89.28 | 90.76 | ↑$1.48 (1.66%) | 88.87 | 91.19 | 389.08K |
| 2024-04-15 | 91.81 | 89.94 | ↓$1.87 (-2.04%) | 89.03 | 92.43 | 448.88K |
| 2024-04-12 | 91.76 | 91.44 | ↓$0.32 (-0.35%) | 90.30 | 91.95 | 392.45K |
| 2024-04-11 | 90.78 | 92.20 | ↑$1.42 (1.56%) | 89.64 | 92.34 | 352.44K |
| 2024-04-10 | 89.91 | 90.49 | ↑$0.58 (0.65%) | 89.24 | 91.32 | 365.44K |
| 2024-04-09 | 91.86 | 91.06 | ↓$0.80 (-0.87%) | 90.38 | 92.11 | 295.46K |
| 2024-04-08 | 91.94 | 91.68 | ↓$0.26 (-0.28%) | 91.67 | 92.73 | 398.30K |
| 2024-04-05 | 91.64 | 91.50 | ↓$0.14 (-0.15%) | 90.88 | 92.16 | 401.22K |
| 2024-04-04 | 90.55 | 91.51 | ↑$0.96 (1.06%) | 90.51 | 93.49 | 626.89K |
| 2024-04-03 | 89.13 | 89.55 | ↑$0.42 (0.47%) | 89.13 | 90.93 | 257.92K |
| 2024-04-02 | 87.96 | 90.07 | ↑$2.11 (2.40%) | 87.91 | 90.26 | 474.46K |
| 2024-04-01 | 92.01 | 89.50 | ↓$2.51 (-2.73%) | 89.20 | 92.01 | 320.01K |
| 2024-03-28 | 91.56 | 92.52 | ↑$0.96 (1.05%) | 90.57 | 93.26 | 669.53K |
| 2024-03-27 | 90.41 | 91.54 | ↑$1.13 (1.25%) | 90.09 | 91.74 | 323.93K |
| 2024-03-26 | 90.06 | 89.37 | ↓$0.69 (-0.77%) | 89.27 | 90.34 | 300.48K |
| 2024-03-25 | 89.59 | 89.21 | ↓$0.38 (-0.42%) | 89.20 | 90.88 | 281.80K |
| 2024-03-22 | 90.28 | 89.43 | ↓$0.85 (-0.94%) | 89.22 | 90.32 | 249.28K |
Create an account or log in to view more rows.
$ITRI im in.
$ITRI the bulls in here
$ITRI MACD turned bullish
$ITRI never selling
$ITRI Overpower the algos!
$ITRI fake wall lets break it
$ITRI red day ahead
$ITRI I’m selling y’all have fun bag holding
$ITRI HOLDING LONG AND STRONG!!!
$ITRI never selling