ITRI
Itron (ITRI)
NASDAQ
$85.50+$0.49 (+0.58%)
Price as of Oct 22, 2026 5:16 PM EDT
  • $3.7B
    Market Cap
  • -35.81%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    -8.03%
    Low Price$82.14
    High Price$93.33
  • 3 Months
    +1.03%
    Low Price$82.14
    High Price$107.02
  • 1 Year
    -35.81%
    Low Price$78.02
    High Price$138.18
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
84.74
85.29
83.52
85.01
+0.46%
923,644
10/20/2026
81.75
85.18
81.37
84.62
+3.02%
733,389
10/19/2026
83.58
84.99
81.16
82.14
-1.08%
599,849
10/16/2026
84.75
85.24
82.61
83.04
-2.04%
603,486
10/15/2026
84.40
84.98
83.09
84.77
+0.41%
619,103
10/14/2026
85.40
85.83
83.05
84.42
-2.54%
527,468
10/13/2026
85.46
86.79
85.18
86.62
+1.23%
513,448
10/12/2026
85.52
86.19
84.97
85.57
-0.01%
354,842
10/09/2026
84.25
85.71
83.17
85.58
+1.60%
484,439
10/08/2026
84.95
85.24
83.25
84.23
-1.58%
393,752
10/07/2026
87.56
88.02
84.75
85.58
-3.18%
575,568
10/06/2026
88.28
88.92
87.41
88.39
+0.68%
814,952
10/05/2026
86.54
88.69
85.90
87.79
+1.48%
940,369
10/02/2026
87.47
87.86
85.79
86.51
+0.31%
574,317
10/01/2026
86.76
88.66
85.82
86.24
-0.12%
792,246
09/30/2026
87.83
89.00
86.30
86.34
-1.20%
777,003
09/29/2026
88.16
89.29
86.82
87.39
-1.24%
443,535
09/28/2026
89.37
89.65
87.58
88.49
-1.40%
486,807
09/25/2026
91.50
93.86
89.43
89.75
-1.93%
497,734
09/24/2026
90.87
91.85
89.18
91.52
+0.22%
677,332
09/23/2026
93.00
93.13
91.08
91.32
-2.15%
428,081
09/22/2026
94.10
94.10
91.87
93.33
+0.97%
675,900
09/21/2026
91.20
92.88
90.33
92.43
+2.20%
942,915
09/18/2026
91.83
91.86
89.93
90.44
-1.03%
1,773,216
09/17/2026
93.59
93.59
91.00
91.38
-0.82%
343,443
09/16/2026
92.60
94.16
91.29
92.14
-0.17%
431,408
09/15/2026
91.94
92.56
90.94
92.30
+0.45%
588,800
09/14/2026
92.19
93.27
91.55
91.89
-1.77%
474,646
09/11/2026
94.43
94.75
93.34
93.55
0.00%
361,367
09/10/2026
93.46
94.32
92.68
93.55
-1.16%
422,942
09/09/2026
95.67
96.58
94.44
94.65
-1.99%
480,311
09/08/2026
96.54
97.64
95.70
96.57
-0.45%
501,166
09/04/2026
95.07
97.01
93.81
97.01
+1.53%
619,015
09/03/2026
97.36
99.04
95.47
95.55
-0.59%
482,863
09/02/2026
95.10
96.98
95.07
96.12
+1.07%
271,627
09/01/2026
96.20
96.21
94.47
95.10
-1.97%
381,993
08/31/2026
97.33
98.50
96.18
97.01
-0.53%
491,033
08/28/2026
99.27
99.94
96.82
97.53
-1.75%
302,766
08/27/2026
98.98
99.98
98.38
99.27
+0.41%
326,573
08/26/2026
98.70
100.21
98.14
98.86
+0.13%
378,120
08/25/2026
99.99
99.99
97.07
98.73
+0.04%
594,865
08/24/2026
99.96
100.77
98.35
98.69
-1.34%
376,280
08/21/2026
98.87
100.33
97.95
100.03
+1.63%
547,389
08/20/2026
98.01
99.28
97.11
98.43
-0.43%
310,123
08/19/2026
97.40
100.61
97.31
98.86
+2.79%
861,628
08/18/2026
99.92
100.43
96.13
96.18
-4.40%
754,631
08/17/2026
101.50
101.52
99.40
100.61
-0.94%
522,035
08/14/2026
102.82
102.92
101.25
101.56
-1.13%
441,465
08/13/2026
102.76
103.03
100.57
102.72
+0.11%
1,216,585
08/12/2026
103.77
104.09
101.56
102.61
-0.70%
399,855
08/11/2026
102.63
104.66
102.17
103.33
+0.68%
463,894
08/10/2026
103.09
103.75
102.19
102.63
-1.08%
432,089
08/07/2026
102.82
104.06
102.48
103.75
+0.90%
371,225
08/06/2026
104.89
106.13
102.29
102.82
-2.60%
571,411
08/05/2026
106.57
107.00
103.55
105.57
-0.68%
816,425
08/04/2026
101.71
106.78
100.52
106.29
+5.29%
1,379,337
08/03/2026
100.23
102.04
100.08
100.95
+1.29%
915,366
07/31/2026
99.17
100.07
97.56
99.66
+0.82%
799,231
07/30/2026
102.14
102.59
97.03
98.85
-3.40%
1,519,504
07/29/2026
106.23
106.28
99.70
102.33
-4.38%
2,710,078
07/28/2026
91.75
108.20
91.20
107.02
+26.23%
6,632,258
07/28/2026
$1.59 Earnings
07/27/2026
84.50
84.93
81.13
84.78
+0.66%
2,326,704
07/24/2026
84.38
85.62
83.59
84.22
+0.35%
555,875
07/23/2026
83.04
84.50
81.64
83.93
+0.87%
476,798
07/22/2026
83.81
84.99
82.74
83.21
-1.11%
736,163
07/21/2026
84.74
86.10
84.06
84.14
-0.27%
416,583
07/20/2026
86.48
86.94
83.67
84.37
-1.88%
663,815
07/17/2026
85.00
86.51
84.65
85.99
+0.10%
486,953
07/16/2026
83.50
86.00
83.50
85.90
+2.27%
442,553
07/15/2026
83.68
84.93
82.85
83.99
+0.64%
380,913
07/14/2026
84.00
84.32
83.15
83.46
+0.08%
296,587
07/13/2026
85.00
85.62
82.97
83.39
-2.01%
530,584
07/10/2026
85.24
85.95
84.47
85.10
+0.13%
291,756
07/09/2026
84.05
85.69
83.78
84.99
+1.12%
317,861
07/08/2026
83.46
84.23
82.50
84.05
-0.46%
573,835
07/07/2026
86.55
86.73
83.30
84.44
-2.65%
444,348
07/06/2026
85.20
88.66
84.45
86.74
+1.92%
636,551
07/02/2026
84.58
86.73
83.90
85.11
+0.73%
738,078
07/01/2026
86.55
88.62
84.45
84.49
-2.36%
898,414
06/30/2026
83.89
86.72
83.51
86.53
+3.36%
430,508
06/29/2026
83.92
85.97
82.88
83.72
-0.18%
663,825
06/26/2026
82.03
84.41
82.03
83.87
+1.11%
1,841,763
06/25/2026
82.07
83.39
81.65
82.95
+1.64%
925,520
06/24/2026
81.10
83.54
81.10
81.61
+0.63%
434,817
06/23/2026
80.94
81.99
80.40
81.10
-0.81%
480,068
06/22/2026
80.68
81.91
80.20
81.76
+1.18%
542,242
06/18/2026
80.42
81.25
79.47
80.81
+1.96%
1,292,190
06/17/2026
81.32
81.50
78.93
79.26
-2.27%
786,072
06/16/2026
81.38
81.97
80.98
81.10
+0.48%
586,082
06/15/2026
81.69
82.64
80.15
80.71
+0.19%
467,723
06/12/2026
81.02
81.92
80.04
80.56
-0.20%
479,423
06/11/2026
79.97
81.02
78.80
80.72
+1.31%
517,668
06/10/2026
81.75
82.22
78.50
79.68
-3.23%
489,381
06/09/2026
82.00
83.56
80.31
82.34
+0.66%
642,709
06/08/2026
80.43
82.70
80.12
81.80
+2.16%
615,993
06/05/2026
80.73
82.40
78.79
80.07
-1.21%
883,350
06/04/2026
82.49
82.60
80.39
81.05
-1.30%
622,014
06/03/2026
83.40
83.40
81.72
82.12
-2.16%
531,759
06/02/2026
84.79
85.04
82.50
83.94
-1.01%
520,613