ITRI
Itron (ITRI)
NASDAQ
$99.98-$0.05 (-0.05%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $4.4B
    Market Cap
  • -21.13%
    1-Year Change
  • Scientific & Technical Instruments
    Industry
  • 1 Month
    +18.89%
    Low Price$84.22
    High Price$107.02
  • 3 Months
    +22.21%
    Low Price$79.26
    High Price$107.02
  • 1 Year
    -21.13%
    Low Price$78.02
    High Price$138.18
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
82.20
85.34
81.81
84.79
+2.80%
619,048
05/29/2026
83.59
84.17
81.92
82.48
-1.33%
759,638
05/28/2026
85.17
86.77
83.37
83.59
-2.00%
670,493
05/27/2026
84.50
85.98
83.95
85.30
+1.02%
521,980
05/26/2026
84.11
85.31
83.17
84.44
+1.71%
704,292
05/22/2026
82.32
83.08
82.00
83.02
+1.43%
598,244
05/21/2026
80.88
82.71
80.37
81.85
+0.61%
655,434
05/20/2026
78.34
81.79
77.85
81.35
+4.27%
846,609
05/19/2026
80.50
80.93
77.77
78.02
-3.44%
756,508
05/18/2026
80.67
81.13
79.09
80.80
+1.97%
779,221
05/15/2026
80.84
81.50
79.20
79.24
-2.81%
708,440
05/14/2026
82.94
83.47
80.89
81.53
-0.84%
750,358
05/13/2026
81.57
82.71
80.50
82.22
+1.18%
612,455
05/12/2026
81.83
82.57
80.28
81.26
-0.55%
741,250
05/11/2026
81.25
82.49
81.10
81.71
-0.20%
763,582
05/08/2026
81.77
82.97
81.43
81.87
+0.90%
654,806
05/07/2026
82.97
84.26
80.81
81.14
-2.21%
781,378
05/06/2026
86.47
86.93
82.78
82.97
-1.72%
821,794
05/05/2026
85.08
85.22
83.19
84.42
+0.24%
395,931
05/04/2026
85.28
86.80
84.07
84.22
-1.38%
797,773
05/01/2026
84.95
85.94
83.62
85.40
+1.91%
577,309
04/30/2026
83.90
86.05
81.90
83.80
+1.34%
1,134,296
04/29/2026
85.77
86.02
81.70
82.69
-4.95%
1,507,891
04/28/2026
86.25
87.58
78.53
87.00
+0.09%
3,255,015
04/28/2026
$1.49 Earnings
04/27/2026
89.03
89.66
85.00
86.92
-1.84%
2,017,108
04/24/2026
88.60
89.14
87.42
88.55
-0.01%
647,847
04/23/2026
89.84
90.25
87.55
88.56
-1.25%
883,837
04/22/2026
95.44
95.44
88.06
89.68
-4.76%
1,553,069
04/21/2026
96.03
96.39
91.68
94.16
-3.55%
1,395,806
04/20/2026
97.45
98.59
95.11
97.63
-0.81%
778,576
04/17/2026
98.55
100.49
98.15
98.43
+1.47%
810,594
04/16/2026
97.29
98.00
96.16
97.00
-0.56%
567,493
04/15/2026
95.46
98.33
95.46
97.55
+1.23%
574,463
04/14/2026
95.26
97.30
95.25
96.36
+2.00%
559,862
04/13/2026
93.92
94.89
92.62
94.47
+0.30%
623,255
04/10/2026
95.54
95.55
93.74
94.19
-0.96%
337,519
04/09/2026
92.53
95.36
92.08
95.10
+2.27%
650,588
04/08/2026
93.79
95.88
92.51
92.99
+3.35%
843,247
04/07/2026
90.47
92.12
89.01
89.98
-1.25%
506,161
04/06/2026
88.90
91.46
88.38
91.12
+2.74%
517,085
04/02/2026
88.88
90.44
87.13
88.69
-1.91%
491,792