Itron Inc (ITRI) Historical Stock Data
96.74 ↓1.13 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRI is down -1.14% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 98.56 | 96.74 | ↓$1.82 (-1.85%) | 96.65 | 98.75 | 406.77K |
| 2025-12-05 | 99.15 | 97.87 | ↓$1.28 (-1.29%) | 97.45 | 100.20 | 457.66K |
| 2025-12-04 | 98.34 | 99.16 | ↑$0.82 (0.83%) | 97.50 | 99.89 | 575.25K |
| 2025-12-03 | 96.76 | 98.34 | ↑$1.58 (1.63%) | 96.35 | 98.44 | 428.45K |
| 2025-12-02 | 98.21 | 96.65 | ↓$1.56 (-1.59%) | 96.46 | 98.21 | 394.20K |
| 2025-12-01 | 98.36 | 97.35 | ↓$1.01 (-1.03%) | 97.09 | 98.96 | 639.22K |
| 2025-11-28 | 99.01 | 99.04 | ↑$0.03 (0.03%) | 98.40 | 99.35 | 423.09K |
| 2025-11-26 | 97.19 | 98.56 | ↑$1.37 (1.41%) | 96.82 | 99.27 | 641.87K |
| 2025-11-25 | 97.51 | 96.98 | ↓$0.53 (-0.54%) | 96.82 | 99.07 | 1.13M |
| 2025-11-24 | 95.83 | 96.77 | ↑$0.94 (0.98%) | 95.76 | 98.84 | 719.79K |
| 2025-11-21 | 93.95 | 95.69 | ↑$1.74 (1.85%) | 93.41 | 97.19 | 878.92K |
| 2025-11-20 | 96.77 | 94.21 | ↓$2.56 (-2.65%) | 93.65 | 97.49 | 1.21M |
| 2025-11-19 | 96.16 | 95.14 | ↓$1.02 (-1.06%) | 94.43 | 97.43 | 491.10K |
| 2025-11-18 | 97.28 | 96.27 | ↓$1.01 (-1.04%) | 96.00 | 98.88 | 1.03M |
| 2025-11-17 | 98.87 | 97.21 | ↓$1.66 (-1.68%) | 96.84 | 100.44 | 705.14K |
| 2025-11-14 | 98.35 | 98.46 | ↑$0.11 (0.11%) | 97.56 | 99.90 | 1.29M |
| 2025-11-13 | 103.93 | 99.47 | ↓$4.46 (-4.29%) | 98.92 | 104.48 | 1.03M |
| 2025-11-12 | 103.23 | 104.88 | ↑$1.65 (1.60%) | 102.55 | 105.23 | 705.77K |
| 2025-11-11 | 102.28 | 103.44 | ↑$1.16 (1.13%) | 100.76 | 104.14 | 736.95K |
| 2025-11-10 | 105.32 | 100.91 | ↓$4.41 (-4.19%) | 100.30 | 105.99 | 1.11M |
| 2025-11-07 | 105.00 | 105.29 | ↑$0.29 (0.28%) | 101.80 | 105.99 | 747.51K |
| 2025-11-06 | 107.10 | 105.99 | ↓$1.11 (-1.04%) | 105.52 | 108.04 | 706.38K |
| 2025-11-05 | 106.79 | 107.15 | ↑$0.36 (0.34%) | 104.49 | 107.70 | 1.04M |
| 2025-11-04 | 104.50 | 106.56 | ↑$2.06 (1.97%) | 104.39 | 108.06 | 2.17M |
| 2025-11-03 | 101.68 | 106.81 | ↑$5.13 (5.05%) | 99.73 | 107.40 | 2.70M |
| 2025-10-31 | 111.70 | 100.33 | ↓$11.37 (-10.18%) | 99.50 | 112.00 | 4.24M |
| 2025-10-30 | 136.20 | 108.99 | ↓$27.21 (-19.98%) | 107.29 | 142.00 | 6.21M |
| 2025-10-29 | 134.62 | 138.18 | ↑$3.56 (2.64%) | 133.93 | 139.07 | 1.36M |
| 2025-10-28 | 135.50 | 133.95 | ↓$1.55 (-1.14%) | 133.36 | 136.27 | 859.56K |
| 2025-10-27 | 136.86 | 136.11 | ↓$0.75 (-0.55%) | 134.54 | 137.46 | 627.41K |
Create an account or log in to view more rows.
$ITRI Was last two days consolidation??
$ITRI wtf is going on?
$ITRI the market is selling off
$ITRI let’s gooooo
$ITRI day trade is ok to buy here but sell later
$ITRI Beautiful!! 😀
$ITRI is anyone really buying this shit
$ITRI we’re fucked tomorrow boys
$ITRI shorters eat my shit
$ITRI run it!