ITRI - ITRON, INC.
90.42
0.790 0.874%
Share volume: 578,341
Last Updated: 04-01-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$89.63
0.79
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $89.65 | $89.65 | $92.19 | $92.19 | $89.65 | $89.65 | $90.42 | $90.42 | 578,341 | $578,341.00 |
| 03-31-2026 | $85.62 | $85.62 | $89.99 | $89.99 | $84.50 | $84.50 | $89.63 | $89.63 | 1,003,485 | $1,003,485.00 |
| 03-30-2026 | $86.84 | $86.84 | $87.71 | $87.71 | $83.51 | $83.51 | $83.88 | $83.88 | 844,074 | $844,074.00 |
| 03-27-2026 | $87.78 | $87.78 | $88.92 | $88.92 | $85.12 | $85.12 | $85.60 | $85.60 | 896,853 | $896,853.00 |
| 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 |