ITRI - ITRON, INC.
91.22
-1.070 -1.173%
Share volume: 1,155,373
Last Updated: 03-05-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$92.29
-1.07
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $91.12 | $91.12 | $93.00 | $93.00 | $90.25 | $90.25 | $91.22 | $91.22 | 1,155,373 | $1,155,373.00 |
| 03-04-2026 | $94.71 | $94.71 | $95.17 | $95.17 | $91.69 | $91.69 | $92.29 | $92.29 | 1,050,056 | $1,050,056.00 |
| 03-03-2026 | $92.84 | $92.84 | $94.96 | $94.96 | $91.37 | $91.37 | $93.94 | $93.94 | 803,990 | $803,990.00 |
| 03-02-2026 | $92.26 | $92.26 | $96.00 | $96.00 | $91.55 | $91.55 | $95.16 | $95.16 | 832,918 | $832,918.00 |
| 02-27-2026 | $95.21 | $95.21 | $95.57 | $95.57 | $92.65 | $92.65 | $93.95 | $93.95 | 959,794 | $959,794.00 |
| 02-26-2026 | $97.77 | $97.77 | $98.06 | $98.06 | $95.05 | $95.05 | $96.08 | $96.08 | 960,272 | $960,272.00 |
| 02-25-2026 | $97.84 | $97.84 | $98.53 | $98.53 | $95.00 | $95.00 | $97.15 | $97.15 | 1,362,657 | $1,362,657.00 |
| 02-24-2026 | $95.20 | $95.20 | $99.00 | $99.00 | $93.77 | $93.77 | $97.84 | $97.84 | 6,014,121 | $6,014,121.00 |
| 02-23-2026 | $96.25 | $96.25 | $99.58 | $99.58 | $93.69 | $93.69 | $95.21 | $95.21 | 2,762,516 | $2,762,516.00 |
| 02-20-2026 | $99.11 | $99.11 | $104.53 | $104.53 | $97.41 | $97.41 | $99.54 | $99.54 | 1,725,384 | $1,725,384.00 |