ITRI - ITRON, INC.
90.62
-1.340 -1.479%
Share volume: 552,383
Last Updated: 03-12-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$91.96
-1.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2026 | $90.58 | $90.58 | $91.29 | $91.29 | $89.80 | $89.80 | $90.62 | $90.62 | 552,383 | $552,383.00 |
| 03-11-2026 | $92.61 | $92.61 | $94.13 | $94.13 | $91.00 | $91.00 | $91.96 | $91.96 | 477,319 | $477,319.00 |
| 03-10-2026 | $95.66 | $95.66 | $96.71 | $96.71 | $92.38 | $92.38 | $93.04 | $93.04 | 1,303,400 | $1,303,400.00 |
| 03-09-2026 | $89.75 | $89.75 | $96.45 | $96.45 | $89.72 | $89.72 | $96.18 | $96.18 | 1,225,562 | $1,225,562.00 |
| 03-06-2026 | $91.22 | $91.22 | $93.32 | $93.32 | $90.29 | $90.29 | $91.25 | $91.25 | 1,182,167 | $1,182,167.00 |
| 03-05-2026 | $91.12 | $91.12 | $93.00 | $93.00 | $90.25 | $90.25 | $91.22 | $91.22 | 1,155,636 | $1,155,636.00 |
| 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 |