Advertisement
U.S. markets closed

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
92.52+0.98 (+1.07%)
At close: 04:00PM EDT
92.52 0.00 (0.00%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202491.5693.2690.5792.5292.52669,200
Mar 27, 202490.4191.7490.0991.5491.54323,900
Mar 26, 202490.0690.3489.2789.3789.37300,500
Mar 25, 202489.5990.8889.2089.2189.21281,800
Mar 22, 202490.2890.3289.2289.4389.43249,300
Mar 21, 202490.5191.3689.6690.1290.12429,500
Mar 20, 202487.1590.1086.4588.8888.88471,800
Mar 19, 202487.3288.3186.7087.0787.07394,900
Mar 18, 202487.5987.9286.7487.4187.41367,800
Mar 15, 202486.6287.3586.1386.9786.97898,100
Mar 14, 202489.5389.5386.3887.2387.23428,000
Mar 13, 202491.6892.4788.6689.1889.18521,800
Mar 12, 202492.7392.7389.8191.5291.52852,800
Mar 11, 202494.1395.7592.2792.7392.73541,600
Mar 08, 202496.5096.7394.8294.9594.95357,500
Mar 07, 202495.7396.2594.4595.8595.85491,800
Mar 06, 202493.4995.7993.0495.3095.30348,900
Mar 05, 202493.1694.6992.2492.3592.35515,000
Mar 04, 202493.1795.3692.4993.7693.76318,600
Mar 01, 202492.7794.3892.4293.1893.18398,800
Feb 29, 202494.5595.0092.1192.6892.68658,100
Feb 28, 202490.1194.3989.5894.1594.151,107,600
Feb 27, 202493.5894.5990.1291.0391.031,294,300
Feb 26, 202493.3793.9783.6091.4691.462,056,600
Feb 23, 202475.5276.2574.4274.9374.93566,600
Feb 22, 202475.0575.1373.6475.0975.09355,500
Feb 21, 202475.0075.3073.7274.4274.42307,300
Feb 20, 202475.5475.9575.0575.4075.40289,500
Feb 16, 202476.7877.1776.2276.5076.50232,300
Feb 15, 202476.9077.5476.1877.3777.37245,200
Feb 14, 202473.7275.8973.1575.7375.73296,900
Feb 13, 202472.9374.0771.7272.4372.43397,900
Feb 12, 202476.6476.8875.8976.0176.01233,800
Feb 09, 202475.4576.5674.8176.3976.39206,800
Feb 08, 202474.0375.4374.0375.4375.43216,900
Feb 07, 202472.8774.1572.5874.0474.04282,300
Feb 06, 202471.2672.7471.2672.6572.65182,400
Feb 05, 202472.4172.4271.0071.3371.33299,300
Feb 02, 202472.5273.8472.2073.4173.41241,000
Feb 01, 202472.8473.4572.3673.2373.23219,600
Jan 31, 202473.0074.2171.9772.1472.14318,000
Jan 30, 202473.7574.0973.1573.2773.27259,600
Jan 29, 202473.5974.4172.8774.2774.27250,500
Jan 26, 202474.3475.2573.9073.9373.93224,800
Jan 25, 202475.7976.0373.6174.1574.15321,100
Jan 24, 202477.0977.3974.5174.6074.60216,700
Jan 23, 202477.6677.8175.8976.1076.10261,400
Jan 22, 202476.3577.6376.2976.8676.86400,600
Jan 19, 202473.5276.1171.6875.8975.89510,800
Jan 18, 202469.8171.0269.2370.9670.96215,700
Jan 17, 202469.5670.2267.2169.3469.34284,300
Jan 16, 202472.0072.0070.3270.8570.85351,300
Jan 12, 202473.3273.8372.3372.5772.57325,600
Jan 11, 202470.4172.5570.4172.5072.50439,300
Jan 10, 202470.2471.2470.0470.7970.79196,900
Jan 09, 202471.3871.5570.3470.6070.60181,200
Jan 08, 202470.7072.3870.5872.3872.38256,400
Jan 05, 202471.0972.2570.5670.8870.88361,900
Jan 04, 202471.5672.6971.2671.5171.51304,700
Jan 03, 202474.5474.5472.1772.4972.49289,400
Jan 02, 202474.4875.6374.0275.1275.12302,800
Dec 29, 202376.0776.4775.2175.5175.51225,000
Dec 28, 202376.0776.7275.9076.3776.37170,900
Dec 27, 202376.3976.8876.0876.5176.51142,200
Dec 26, 202375.1376.1775.0176.0476.04134,400
Dec 22, 202374.8075.7674.7875.2075.20154,600
Dec 21, 202374.5075.5973.7774.3474.34199,100
Dec 20, 202374.3276.0773.8073.9873.98457,600
Dec 19, 202374.2574.8473.2674.3174.31532,700
Dec 18, 202373.5074.0272.5473.0273.02449,300
Dec 15, 202376.3176.3172.6273.0173.011,428,500
Dec 14, 202374.4676.6074.2476.5276.52625,700
Dec 13, 202370.3373.4070.0973.3873.38429,500
Dec 12, 202369.8070.6668.9870.4570.45292,100
Dec 11, 202369.9470.5169.3269.5269.52229,000
Dec 08, 202369.4870.7569.4870.2370.23219,500
Dec 07, 202370.0570.5569.4969.8169.81287,500
Dec 06, 202370.1671.7869.8270.1370.13277,500
Dec 05, 202370.5671.0069.4969.9369.93299,400
Dec 04, 202368.4470.4968.0670.1570.15249,700
Dec 01, 202367.0269.3366.6169.0469.04416,200
Nov 30, 202366.4867.5365.8167.3867.38530,900
Nov 29, 202366.0767.0966.0166.0666.06366,600
Nov 28, 202366.5866.5865.6365.6665.66170,900
Nov 27, 202366.0866.6865.4266.6466.64207,200
Nov 24, 202366.2466.5866.0166.5566.5564,300
Nov 22, 202365.6766.5665.2066.4566.45361,100
Nov 21, 202366.2566.4464.9665.0265.02346,600
Nov 20, 202366.0066.9565.7766.7666.76313,400
Nov 17, 202366.4567.0465.3865.9965.99243,300
Nov 16, 202365.9666.2265.4166.0366.03235,200
Nov 15, 202365.5067.1464.9666.1966.19332,000
Nov 14, 202365.3065.7264.5565.6165.61467,800
Nov 13, 202363.2864.1562.7463.5363.53231,300
Nov 10, 202363.1363.4762.4563.3463.34219,700
Nov 09, 202364.6664.6662.5762.6562.65296,200
Nov 08, 202363.6164.9263.3864.2264.22379,900
Nov 07, 202364.5164.9762.8263.3163.31410,500
Nov 06, 202364.1965.0263.7864.9964.99269,100
Nov 03, 202365.1665.4863.9264.2864.28486,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...