Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Itron, Inc. (ITRI)

Compare
103.26
+1.61
+(1.58%)
At close: April 17 at 4:00:02 PM EDT
103.26
0.00
(0.00%)
After hours: April 17 at 6:44:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025101.56103.56101.37103.26103.26507,200
Apr 16, 2025101.59101.9799.74101.65101.65456,600
Apr 15, 2025101.58103.70101.02102.08102.08490,100
Apr 14, 2025102.94103.1299.88101.38101.38618,100
Apr 11, 202597.58102.3796.52101.00101.00823,400
Apr 10, 202597.0698.2193.6797.2297.22527,300
Apr 9, 202592.55100.6290.1199.5399.53956,100
Apr 8, 202599.4099.4091.0092.0492.041,059,700
Apr 7, 202591.5899.9190.3594.3894.38890,100
Apr 4, 202595.7997.4292.8894.7994.79905,100
Apr 3, 2025102.50104.2299.30100.84100.84685,500
Apr 2, 2025104.77107.73104.23107.36107.36400,900
Apr 1, 2025104.57106.24103.50105.92105.92424,700
Mar 31, 2025103.13105.05101.18104.76104.76582,100
Mar 28, 2025105.65105.73103.04103.82103.82429,700
Mar 27, 2025107.02107.19105.06105.24105.24276,500
Mar 26, 2025108.91108.91106.42107.36107.36420,300
Mar 25, 2025107.84108.73107.12108.23108.23344,600
Mar 24, 2025107.73109.07107.37108.56108.56467,700
Mar 21, 2025105.68106.38104.76105.76105.76858,200
Mar 20, 2025108.74109.06106.73106.79106.79559,500
Mar 19, 2025105.46108.88105.38108.13108.13586,100
Mar 18, 2025105.92106.63105.40105.49105.49497,700
Mar 17, 2025103.75107.67103.75106.55106.55554,600
Mar 14, 2025104.50106.48103.89104.57104.57642,800
Mar 13, 2025103.01104.14102.12103.91103.91464,500
Mar 12, 2025103.68104.36102.58103.13103.13433,600
Mar 11, 2025103.96104.60102.34103.31103.31337,100
Mar 10, 2025104.78105.27102.65103.72103.72570,100
Mar 7, 2025105.39106.39102.89105.82105.82531,100
Mar 6, 2025105.64106.99104.45106.19106.19497,600
Mar 5, 2025106.00107.68105.22106.98106.98574,800
Mar 4, 2025103.52106.90102.63105.77105.77745,200
Mar 3, 2025108.67109.57105.92106.52106.52895,800
Feb 28, 2025106.00109.07105.30108.89108.89780,300
Feb 27, 2025107.95109.11106.02106.89106.891,021,400
Feb 26, 2025104.99108.89103.61107.72107.721,367,900
Feb 25, 2025102.50105.30100.58101.81101.812,808,100
Feb 24, 202593.7794.2991.8492.6092.601,713,600
Feb 21, 202598.9098.9093.5893.9493.94885,900
Feb 20, 202598.1098.1096.7397.6997.69555,900
Feb 19, 202597.7498.4097.3397.8597.85494,500
Feb 18, 202596.7398.1295.8598.0798.071,150,400
Feb 14, 202599.0199.4896.7297.0097.00721,700
Feb 13, 202598.0098.8496.4098.6798.67647,500
Feb 12, 202597.0799.1397.0797.7597.75644,100
Feb 11, 2025104.96105.8698.4298.5098.501,072,600
Feb 10, 2025105.72106.25104.39105.90105.90342,100
Feb 7, 2025105.78106.44104.20105.24105.24509,200
Feb 6, 2025107.48107.48105.12106.09106.09324,400
Feb 5, 2025106.40106.72105.53106.69106.69463,700
Feb 4, 2025106.21106.33104.50105.05105.05532,300
Feb 3, 2025104.95107.20103.54106.00106.00351,100
Jan 31, 2025107.48109.08106.84107.36107.36472,000
Jan 30, 2025107.42108.66106.92107.47107.47221,700
Jan 29, 2025105.66107.09105.44105.90105.90249,100
Jan 28, 2025106.23106.23103.81105.57105.57426,600
Jan 27, 2025106.57107.58104.60105.61105.61390,100
Jan 24, 2025107.88108.05106.27106.86106.86290,900
Jan 23, 2025106.01108.36104.96108.09108.09484,600
Jan 22, 2025107.20107.94105.55106.12106.12408,700
Jan 21, 2025106.27107.25105.61107.07107.07412,800
Jan 17, 2025105.82106.49105.12105.36105.36394,000
Jan 16, 2025105.17105.56104.13104.45104.45515,400
Jan 15, 2025106.93106.93104.18104.71104.71442,300
Jan 14, 2025103.56105.02103.36104.87104.87282,100
Jan 13, 2025102.87103.46100.13103.36103.36589,300
Jan 10, 2025104.74105.72102.72103.61103.61432,100
Jan 8, 2025108.59108.59104.44106.88106.88885,800
Jan 7, 2025108.88109.93108.15109.41109.41394,600
Jan 6, 2025110.30111.39108.75109.02109.02541,800
Jan 3, 2025109.51110.69109.03110.29110.29289,800
Jan 2, 2025109.05110.23107.93108.53108.53200,800
Dec 31, 2024109.69110.22108.23108.58108.58308,200
Dec 30, 2024108.00109.86107.44109.24109.24272,600
Dec 27, 2024110.34110.79108.26109.19109.19188,400
Dec 26, 2024109.54110.79109.48110.36110.36122,600
Dec 24, 2024109.61110.45108.81110.45110.4598,800
Dec 23, 2024108.68109.20107.23108.93108.93199,500
Dec 20, 2024106.99109.89106.95109.02109.021,395,300
Dec 19, 2024108.78109.77107.15107.99107.99433,300
Dec 18, 2024112.09113.62107.20108.26108.26463,900
Dec 17, 2024112.12112.90110.51111.58111.58585,400
Dec 16, 2024111.21113.75110.35112.99112.99340,300
Dec 13, 2024112.25116.03111.50111.94111.94346,300
Dec 12, 2024113.47113.84110.28111.97111.97407,900
Dec 11, 2024113.82115.23113.00114.29114.29507,400
Dec 10, 2024115.10115.24111.71112.43112.43656,900
Dec 9, 2024116.35117.56114.61115.14115.14305,300
Dec 6, 2024116.55117.46115.06115.92115.92347,500
Dec 5, 2024117.71118.00115.22115.80115.80529,300
Dec 4, 2024117.56119.01117.42118.09118.09404,500
Dec 3, 2024117.47118.26116.70118.04118.04253,600
Dec 2, 2024119.48119.48117.67118.28118.28313,700
Nov 29, 2024119.94120.42118.26118.53118.53209,200
Nov 27, 2024117.92119.93117.92119.29119.29269,300
Nov 26, 2024117.85118.90116.28118.00118.00477,300
Nov 25, 2024120.64121.67118.48118.70118.70754,800
Nov 22, 2024117.00119.51116.00118.93118.93461,500
Nov 21, 2024115.32118.25114.56116.37116.37572,000
Nov 20, 2024115.03115.73113.39114.11114.11280,600
Nov 19, 2024113.00115.98112.25115.03115.03467,400
Nov 18, 2024115.04116.45114.49115.36115.36351,500
Nov 15, 2024117.45117.71114.56114.90114.90385,700
Nov 14, 2024120.16120.55117.17117.59117.59426,800
Nov 13, 2024121.41121.60119.22119.27119.27308,300
Nov 12, 2024123.56124.10120.49121.23121.23635,500
Nov 11, 2024124.61124.90122.75124.45124.45267,500
Nov 8, 2024123.30124.72122.16123.73123.73325,800
Nov 7, 2024122.50123.80121.74122.93122.93718,700
Nov 6, 2024122.56123.65118.95122.12122.12884,400
Nov 5, 2024114.63118.50114.55117.68117.68731,000
Nov 4, 2024110.12116.08110.01114.97114.97980,900
Nov 1, 2024112.91112.91108.00111.81111.81963,700
Oct 31, 2024110.30116.39109.54111.76111.761,600,200
Oct 30, 2024103.61104.93102.99103.86103.86494,400
Oct 29, 2024103.80104.90103.49104.35104.35319,700
Oct 28, 2024104.23105.56103.67104.83104.83450,700
Oct 25, 2024102.74103.89102.31102.89102.89288,800
Oct 24, 2024102.70103.08101.66101.72101.72320,300
Oct 23, 2024100.84102.72100.64102.36102.36367,800
Oct 22, 2024102.79102.96101.18101.24101.24259,600
Oct 21, 2024104.00104.16101.23103.15103.15374,400
Oct 18, 2024105.07105.31103.40104.19104.19511,200
Oct 17, 2024109.77109.77104.23105.00105.00660,000
Oct 16, 2024109.51110.10108.79109.60109.60352,600
Oct 15, 2024110.00110.95108.42109.11109.11487,800
Oct 14, 2024109.00110.87108.14110.06110.06503,100
Oct 11, 2024106.57109.01106.13108.30108.30498,100
Oct 10, 2024106.90107.33104.07106.44106.44552,300
Oct 9, 2024106.10109.56105.18108.48108.48655,200
Oct 8, 2024104.90106.28103.38105.77105.77399,200
Oct 7, 2024104.04107.34104.04105.27105.27627,500
Oct 4, 2024105.04106.11103.79104.93104.93187,100
Oct 3, 2024105.16105.59102.90103.59103.59202,700
Oct 2, 2024104.42105.98103.80105.59105.59266,000
Oct 1, 2024106.43106.43103.88105.08105.08350,300
Sep 30, 2024107.11108.13105.15106.81106.81615,900
Sep 27, 2024104.73107.62103.12107.28107.28623,700
Sep 26, 2024104.52104.52102.40103.05103.05461,100
Sep 25, 2024106.35106.85102.52103.07103.07740,000
Sep 24, 2024108.51108.51106.00106.90106.90635,200
Sep 23, 2024107.50107.95106.19107.23107.23412,600
Sep 20, 2024106.32107.39105.51107.22107.221,269,300
Sep 19, 2024104.99106.39103.18106.38106.381,070,100
Sep 18, 2024104.22105.17102.04102.93102.93598,500
Sep 17, 2024104.47105.06103.11104.30104.30464,200
Sep 16, 2024102.54103.64101.74103.41103.41308,800
Sep 13, 2024100.60102.8699.78102.54102.54456,800
Sep 12, 202499.71100.2198.3799.5499.54868,500
Sep 11, 202497.4799.8595.8599.6599.65472,200
Sep 10, 202496.6797.8396.1797.4797.47349,900
Sep 9, 202496.8498.2396.3296.6996.69321,800
Sep 6, 202498.7098.7095.8096.7496.74407,100
Sep 5, 202498.2699.4297.2398.4798.47371,500
Sep 4, 202497.0398.8196.6197.3097.30435,200
Sep 3, 2024101.39102.0097.5597.7797.77525,400
Aug 30, 2024102.76102.85100.87102.22102.22624,800
Aug 29, 2024100.89103.35100.28101.61101.61281,700
Aug 28, 2024101.68102.1399.99100.31100.31295,400
Aug 27, 2024101.26102.17100.62101.71101.71236,800
Aug 26, 2024102.75103.15101.47101.69101.69358,500
Aug 23, 2024100.52102.91100.50101.96101.96315,500
Aug 22, 202499.46101.1899.46100.19100.19821,300
Aug 21, 202497.6999.6697.4799.5399.53225,800
Aug 20, 202498.2298.9997.0697.1597.15310,900
Aug 19, 202497.1898.8096.6798.5298.52337,800
Aug 16, 202496.0097.7495.7897.0797.07416,100
Aug 15, 202498.5498.7596.4896.7196.71668,800
Aug 14, 202497.4397.6395.2696.5596.55517,600
Aug 13, 202495.7097.4995.0496.8196.81579,100
Aug 12, 202498.0598.0893.8994.5294.52807,600
Aug 9, 202498.2599.5297.0598.4598.45554,100
Aug 8, 202496.7298.8896.0098.7398.73977,000
Aug 7, 202499.81100.3795.0295.1595.15705,600
Aug 6, 202498.44100.7597.0497.7797.77567,200
Aug 5, 202496.72100.0095.5597.3997.39881,900
Aug 2, 2024103.85105.08100.72101.15101.151,014,900
Aug 1, 2024106.20113.07104.76108.09108.091,762,700
Jul 31, 2024102.73105.58101.48103.44103.44578,800
Jul 30, 2024104.07104.41100.88101.54101.54658,100
Jul 29, 2024104.45105.51103.00103.83103.83497,700
Jul 26, 2024102.89104.22102.51103.56103.56630,600
Jul 25, 2024101.95104.00100.77101.19101.19465,900
Jul 24, 2024105.55106.66101.93102.03102.03471,100
Jul 23, 2024103.67107.04103.59107.00107.00555,000
Jul 22, 2024102.16104.51101.48104.21104.21425,500
Jul 19, 2024102.94103.74100.71101.65101.65369,500
Jul 18, 2024103.52104.71101.21102.50102.50782,800
Jul 17, 2024107.43107.45102.82102.94102.941,007,400
Jul 16, 2024107.42108.04105.65107.43107.43963,700
Jul 15, 2024105.74106.20104.00105.18105.18920,300
Jul 12, 2024104.29105.31103.31104.59104.59916,000
Jul 11, 2024104.40105.79101.98103.42103.421,361,500
Jul 10, 202499.00100.0398.25100.00100.00938,000
Jul 9, 202498.3999.1997.5398.2698.26515,600
Jul 8, 2024100.39100.5298.3898.7998.79378,800
Jul 5, 202499.0199.8197.6699.4399.43415,300
Jul 3, 202499.26100.0098.4499.4799.47145,800
Jul 2, 202498.4599.5897.5798.7998.79329,400
Jul 1, 202499.5799.5797.4198.1898.18331,100
Jun 28, 2024100.52100.5697.3998.9698.961,957,300
Jun 27, 202498.26100.0397.2999.4299.42797,600
Jun 26, 202497.2898.0596.2697.8697.86458,200
Jun 25, 202498.5298.5297.1097.3397.33400,900
Jun 24, 202499.05100.7198.5098.6498.64946,300
Jun 21, 202498.2399.4697.1699.1299.121,217,600
Jun 20, 2024102.35102.3898.0098.4798.47724,700
Jun 18, 2024102.79104.35102.15102.86102.864,159,300
Jun 17, 2024102.00105.4498.54102.93102.931,866,000
Jun 14, 2024106.60107.48105.37105.98105.98270,100
Jun 13, 2024108.22108.40106.31108.07108.07244,600
Jun 12, 2024109.57110.72108.06108.22108.22376,600
Jun 11, 2024107.87107.87104.48106.48106.48315,500
Jun 10, 2024105.87109.57105.87108.60108.60452,800
Jun 7, 2024107.31107.97106.17107.15107.15340,900
Jun 6, 2024107.59108.94107.29108.05108.05313,600
Jun 5, 2024105.44108.16105.29108.11108.11311,700
Jun 4, 2024104.08106.41104.08105.11105.11380,900
Jun 3, 2024108.30108.49105.16105.50105.50421,200
May 31, 2024108.40109.00106.15107.55107.55367,900
May 30, 2024108.29109.43107.56108.22108.22252,100
May 29, 2024108.55109.68108.01108.25108.25381,200
May 28, 2024110.50111.00107.99110.04110.04428,600
May 24, 2024107.61110.59107.02109.54109.54329,500
May 23, 2024108.91108.91106.34107.10107.10357,400
May 22, 2024107.12109.86107.12107.79107.79334,300
May 21, 2024107.10108.06106.53107.04107.04347,400
May 20, 2024109.07109.89108.27109.64109.64234,400
May 17, 2024108.87109.60108.38109.05109.05178,800
May 16, 2024108.20109.19108.19108.62108.62226,300
May 15, 2024108.84109.31107.27108.86108.86303,600
May 14, 2024107.70108.25106.30107.27107.27357,400
May 13, 2024108.18108.18106.21106.39106.39340,200
May 10, 2024108.54109.26106.93107.32107.32374,000
May 9, 2024109.57109.74108.02108.54108.54486,600
May 8, 2024107.54109.97106.33109.06109.06463,500
May 7, 2024108.08109.72107.70108.25108.25546,400
May 6, 2024107.43108.60106.25107.37107.37730,700
May 3, 2024102.55107.11100.17107.01107.011,235,800
May 2, 202497.00100.9594.3699.8299.821,354,800
May 1, 202492.2693.7190.0391.5491.54709,000
Apr 30, 202494.7897.0291.8692.1292.12836,200
Apr 29, 202495.8596.1994.1394.9794.97418,000
Apr 26, 202494.1197.8493.7595.7595.75373,900
Apr 25, 202493.7294.6492.1894.3994.39443,400
Apr 24, 202495.4395.6694.0294.4294.42386,400
Apr 23, 202491.7795.1591.7794.8494.84473,700
Apr 22, 202490.1291.8889.6691.4691.46386,500
Apr 19, 202490.1390.6488.9289.6889.68328,400
Apr 18, 202490.6392.0990.4790.4990.49283,600

Related Tickers

ESE ESCO Technologies Inc.
151.16
+0.22%
 
BMI Badger Meter, Inc.
201.63
+9.64%
 
FTV Fortive Corporation
65.44
+0.68%
 
CGNX Cognex Corporation
23.77
+0.93%
 
NOVT Novanta Inc.
114.58
+0.49%
 
TDY Teledyne Technologies Incorporated
462.19
+0.28%
 
6644.T Osaki Electric Co., Ltd.
798.00
+2.44%
 
FA9.F Spectris plc
24.00
+0.84%
 
COHR Coherent Corp.
55.29
-0.29%
 
ST Sensata Technologies Holding plc
19.47
+1.56%