Itron Inc (ITRI) Historical Stock Data
103.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRI is down -0.11% a day on average. There have been 15 days where Itron Inc closed green and 15 days where ITRI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 105.65 | 103.82 | ↓$1.83 (-1.73%) | 103.04 | 105.73 | 429.74K |
| 2025-03-27 | 107.02 | 105.24 | ↓$1.78 (-1.66%) | 105.06 | 107.19 | 276.55K |
| 2025-03-26 | 108.91 | 107.36 | ↓$1.55 (-1.42%) | 106.42 | 108.91 | 420.30K |
| 2025-03-25 | 107.84 | 108.23 | ↑$0.39 (0.36%) | 107.12 | 108.73 | 344.56K |
| 2025-03-24 | 107.73 | 108.56 | ↑$0.83 (0.77%) | 107.37 | 109.07 | 467.71K |
| 2025-03-21 | 105.68 | 105.76 | ↑$0.08 (0.08%) | 104.76 | 106.38 | 857.88K |
| 2025-03-20 | 108.74 | 106.79 | ↓$1.95 (-1.79%) | 106.73 | 109.06 | 559.49K |
| 2025-03-19 | 105.46 | 108.13 | ↑$2.67 (2.53%) | 105.38 | 108.88 | 586.26K |
| 2025-03-18 | 105.92 | 105.49 | ↓$0.43 (-0.41%) | 105.40 | 106.63 | 497.68K |
| 2025-03-17 | 103.75 | 106.55 | ↑$2.80 (2.70%) | 103.75 | 107.67 | 554.58K |
| 2025-03-14 | 104.50 | 104.57 | ↑$0.07 (0.07%) | 103.89 | 106.48 | 642.85K |
| 2025-03-13 | 103.01 | 103.91 | ↑$0.90 (0.87%) | 102.12 | 104.14 | 464.52K |
| 2025-03-12 | 103.68 | 103.13 | ↓$0.55 (-0.53%) | 102.58 | 104.36 | 433.63K |
| 2025-03-11 | 103.96 | 103.31 | ↓$0.65 (-0.63%) | 102.34 | 104.60 | 337.07K |
| 2025-03-10 | 104.78 | 103.72 | ↓$1.06 (-1.01%) | 102.65 | 105.27 | 570.06K |
| 2025-03-07 | 105.39 | 105.82 | ↑$0.43 (0.41%) | 102.89 | 106.39 | 531.13K |
| 2025-03-06 | 105.64 | 106.19 | ↑$0.55 (0.52%) | 104.45 | 106.99 | 497.59K |
| 2025-03-05 | 106.00 | 106.98 | ↑$0.98 (0.92%) | 105.22 | 107.68 | 574.83K |
| 2025-03-04 | 103.52 | 105.77 | ↑$2.25 (2.17%) | 102.63 | 106.90 | 745.17K |
| 2025-03-03 | 108.67 | 106.52 | ↓$2.15 (-1.98%) | 105.92 | 109.57 | 895.83K |
| 2025-02-28 | 106.00 | 108.89 | ↑$2.89 (2.73%) | 105.30 | 109.07 | 780.27K |
| 2025-02-27 | 107.95 | 106.89 | ↓$1.06 (-0.98%) | 106.02 | 109.11 | 1.02M |
| 2025-02-26 | 104.99 | 107.72 | ↑$2.73 (2.60%) | 103.61 | 108.89 | 1.37M |
| 2025-02-25 | 102.50 | 101.81 | ↓$0.69 (-0.67%) | 100.58 | 105.30 | 2.81M |
| 2025-02-24 | 93.77 | 92.60 | ↓$1.17 (-1.25%) | 91.84 | 94.29 | 1.71M |
| 2025-02-21 | 98.90 | 93.94 | ↓$4.96 (-5.02%) | 93.58 | 98.90 | 885.87K |
| 2025-02-20 | 98.10 | 97.69 | ↓$0.41 (-0.42%) | 96.73 | 98.10 | 555.85K |
| 2025-02-19 | 97.74 | 97.85 | ↑$0.11 (0.11%) | 97.33 | 98.40 | 494.54K |
| 2025-02-18 | 96.73 | 98.07 | ↑$1.34 (1.39%) | 95.85 | 98.12 | 1.15M |
| 2025-02-14 | 99.01 | 97.00 | ↓$2.01 (-2.03%) | 96.72 | 99.48 | 721.75K |
Create an account or log in to view more rows.
$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!
$ITRI search and destroy bears!!
$ITRI the bulls in here
$ITRI im in.