Itron Inc (ITRI) Historical Stock Data
114.11 ↓0.92 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRI is down -0.10% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 115.03 | 114.11 | ↓$0.92 (-0.80%) | 113.39 | 115.73 | 280.65K |
| 2024-11-19 | 113.00 | 115.03 | ↑$2.03 (1.80%) | 112.25 | 115.98 | 467.41K |
| 2024-11-18 | 115.04 | 115.36 | ↑$0.32 (0.28%) | 114.49 | 116.45 | 351.54K |
| 2024-11-15 | 117.45 | 114.90 | ↓$2.55 (-2.17%) | 114.56 | 117.71 | 385.70K |
| 2024-11-14 | 120.16 | 117.59 | ↓$2.57 (-2.14%) | 117.17 | 120.55 | 426.77K |
| 2024-11-13 | 121.41 | 119.27 | ↓$2.14 (-1.76%) | 119.22 | 121.60 | 308.31K |
| 2024-11-12 | 123.56 | 121.23 | ↓$2.33 (-1.89%) | 120.49 | 124.10 | 635.51K |
| 2024-11-11 | 124.61 | 124.45 | ↓$0.16 (-0.13%) | 122.75 | 124.90 | 267.47K |
| 2024-11-08 | 123.30 | 123.73 | ↑$0.43 (0.35%) | 122.16 | 124.72 | 325.76K |
| 2024-11-07 | 122.50 | 122.93 | ↑$0.43 (0.35%) | 121.74 | 123.80 | 718.70K |
| 2024-11-06 | 122.56 | 122.12 | ↓$0.44 (-0.36%) | 118.95 | 123.65 | 884.42K |
| 2024-11-05 | 114.63 | 117.68 | ↑$3.05 (2.66%) | 114.55 | 118.50 | 731.01K |
| 2024-11-04 | 110.12 | 114.97 | ↑$4.85 (4.40%) | 110.01 | 116.08 | 0.98M |
| 2024-11-01 | 112.91 | 111.81 | ↓$1.10 (-0.97%) | 108.00 | 112.91 | 0.96M |
| 2024-10-31 | 110.30 | 111.76 | ↑$1.46 (1.32%) | 109.54 | 116.39 | 1.60M |
| 2024-10-30 | 103.61 | 103.86 | ↑$0.25 (0.24%) | 102.99 | 104.93 | 494.42K |
| 2024-10-29 | 103.80 | 104.35 | ↑$0.55 (0.53%) | 103.49 | 104.90 | 319.66K |
| 2024-10-28 | 104.23 | 104.83 | ↑$0.60 (0.58%) | 103.67 | 105.56 | 450.69K |
| 2024-10-25 | 102.74 | 102.89 | ↑$0.15 (0.15%) | 102.31 | 103.89 | 288.81K |
| 2024-10-24 | 102.70 | 101.72 | ↓$0.98 (-0.95%) | 101.66 | 103.08 | 320.28K |
| 2024-10-23 | 100.84 | 102.36 | ↑$1.52 (1.51%) | 100.64 | 102.72 | 367.78K |
| 2024-10-22 | 102.79 | 101.24 | ↓$1.55 (-1.51%) | 101.18 | 102.96 | 259.56K |
| 2024-10-21 | 104.00 | 103.15 | ↓$0.85 (-0.82%) | 101.23 | 104.16 | 374.39K |
| 2024-10-18 | 105.07 | 104.19 | ↓$0.88 (-0.84%) | 103.40 | 105.31 | 511.24K |
| 2024-10-17 | 109.77 | 105.00 | ↓$4.77 (-4.35%) | 104.23 | 109.77 | 659.74K |
| 2024-10-16 | 109.51 | 109.60 | ↑$0.09 (0.08%) | 108.79 | 110.10 | 352.59K |
| 2024-10-15 | 110.00 | 109.11 | ↓$0.89 (-0.81%) | 108.42 | 110.95 | 487.75K |
| 2024-10-14 | 109.00 | 110.06 | ↑$1.06 (0.97%) | 108.14 | 110.87 | 503.14K |
| 2024-10-11 | 106.57 | 108.30 | ↑$1.73 (1.62%) | 106.13 | 109.01 | 497.33K |
| 2024-10-10 | 106.90 | 106.44 | ↓$0.46 (-0.43%) | 104.07 | 107.33 | 552.31K |
Create an account or log in to view more rows.
$ITRI shorters eat my shit
$ITRI run it!
$ITRI search and destroy bears!!
$ITRI the bulls in here
$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