ITRI - ITRON, INC.
85.6
-2.750 -3.213%
Share volume: 896,853
Last Updated: 03-27-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$88.35
-2.75
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $87.78 | $87.78 | $88.92 | $88.92 | $85.12 | $85.12 | $85.60 | $85.60 | 896,853 | $893,159.00 |
| 03-26-2026 | $93.18 | $93.18 | $93.38 | $93.38 | $88.15 | $88.15 | $88.35 | $88.35 | 841,895 | $841,895.00 |
| 03-25-2026 | $93.55 | $93.55 | $94.41 | $94.41 | $92.21 | $92.21 | $93.54 | $93.54 | 529,795 | $529,795.00 |
| 03-24-2026 | $92.32 | $92.32 | $95.18 | $95.18 | $90.50 | $90.50 | $92.69 | $92.69 | 1,414,877 | $1,414,877.00 |
| 03-23-2026 | $92.85 | $92.85 | $94.74 | $94.74 | $91.74 | $91.74 | $93.40 | $93.40 | 1,797,215 | $1,797,215.00 |
| 03-20-2026 | $94.15 | $94.15 | $94.16 | $94.16 | $90.20 | $90.20 | $91.28 | $91.28 | 2,802,201 | $2,802,201.00 |
| 03-19-2026 | $91.73 | $91.73 | $93.97 | $93.97 | $90.62 | $90.62 | $92.69 | $92.69 | 923,460 | $923,460.00 |
| 03-18-2026 | $92.17 | $92.17 | $94.40 | $94.40 | $91.61 | $91.61 | $91.79 | $91.79 | 581,399 | $581,399.00 |
| 03-17-2026 | $92.13 | $92.13 | $93.23 | $93.23 | $91.37 | $91.37 | $92.31 | $92.31 | 787,377 | $787,377.00 |
| 03-16-2026 | $91.00 | $91.00 | $91.99 | $91.99 | $90.21 | $90.21 | $91.28 | $91.28 | 722,908 | $722,908.00 |