ITRI - ITRON, INC.
95.92
0.120 0.125%
Share volume: 111,294
Last Updated: 12-24-2025
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$95.80
0.12
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $95.97 | $95.97 | $96.68 | $96.68 | $95.81 | $95.81 | $95.92 | $95.92 | 111,294 | $111,243.00 |
| 12-23-2025 | $95.41 | $95.41 | $96.48 | $96.48 | $94.73 | $94.73 | $95.80 | $95.80 | 820,858 | $820,858.00 |
| 12-22-2025 | $95.81 | $95.81 | $97.08 | $97.08 | $94.93 | $94.93 | $95.58 | $95.58 | 547,428 | $547,428.00 |
| 12-19-2025 | $94.52 | $94.52 | $96.56 | $96.56 | $94.50 | $94.50 | $96.24 | $96.24 | 1,823,282 | $1,823,282.00 |
| 12-18-2025 | $95.94 | $95.94 | $96.54 | $96.54 | $93.86 | $93.86 | $94.56 | $94.56 | 541,862 | $541,862.00 |
| 12-17-2025 | $95.73 | $95.73 | $97.22 | $97.22 | $94.40 | $94.40 | $94.66 | $94.66 | 617,496 | $617,496.00 |
| 12-16-2025 | $95.08 | $95.08 | $96.68 | $96.68 | $94.98 | $94.98 | $95.33 | $95.33 | 664,904 | $664,904.00 |
| 12-15-2025 | $96.46 | $96.46 | $97.56 | $97.56 | $94.83 | $94.83 | $95.22 | $95.22 | 715,085 | $715,085.00 |
| 12-12-2025 | $97.99 | $97.99 | $99.23 | $99.23 | $95.84 | $95.84 | $96.18 | $96.18 | 757,969 | $757,969.00 |