Itron Inc (ITRI) Historical Stock Data
94.42 ↓0.42 (-0.44%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITRI is up 0.00% a day on average. There have been 12 days where Itron Inc closed green and 18 days where ITRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 90.51 | 90.12 | ↓$0.39 (-0.43%) | 89.66 | 91.36 | 429.48K |
| 2024-03-20 | 87.15 | 88.88 | ↑$1.73 (1.99%) | 86.45 | 90.10 | 471.82K |
| 2024-03-19 | 87.32 | 87.07 | ↓$0.25 (-0.29%) | 86.70 | 88.31 | 394.89K |
| 2024-03-18 | 87.59 | 87.41 | ↓$0.18 (-0.21%) | 86.74 | 87.92 | 367.79K |
| 2024-03-15 | 86.62 | 86.97 | ↑$0.35 (0.40%) | 86.13 | 87.35 | 898.15K |
| 2024-03-14 | 89.53 | 87.23 | ↓$2.30 (-2.57%) | 86.38 | 89.53 | 427.97K |
| 2024-03-13 | 91.68 | 89.18 | ↓$2.50 (-2.73%) | 88.66 | 92.47 | 521.85K |
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