ITRI - ITRON, INC.
94.16
-3.470 -3.685%
Share volume: 1,395,684
Last Updated: 04-21-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$97.63
-3.47
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $96.03 | $96.03 | $96.39 | $96.39 | $91.68 | $91.68 | $94.16 | $94.16 | 1,395,684 | $1,395,684.00 |
| 04-20-2026 | $97.45 | $97.45 | $98.59 | $98.59 | $95.11 | $95.11 | $97.63 | $97.63 | 750,277 | $750,277.00 |
| 04-17-2026 | $98.55 | $98.55 | $100.49 | $100.49 | $98.15 | $98.15 | $98.43 | $98.43 | 810,594 | $810,594.00 |
| 04-16-2026 | $97.29 | $97.29 | $98.00 | $98.00 | $96.16 | $96.16 | $97.00 | $97.00 | 567,493 | $567,493.00 |
| 04-15-2026 | $95.46 | $95.46 | $98.33 | $98.33 | $95.46 | $95.46 | $97.55 | $97.55 | 574,463 | $574,463.00 |
| 04-14-2026 | $95.26 | $95.26 | $97.30 | $97.30 | $95.25 | $95.25 | $96.36 | $96.36 | 559,862 | $559,862.00 |
| 04-13-2026 | $93.92 | $93.92 | $94.89 | $94.89 | $92.62 | $92.62 | $94.47 | $94.47 | 623,255 | $623,255.00 |
| 04-10-2026 | $95.54 | $95.54 | $95.55 | $95.55 | $93.74 | $93.74 | $94.19 | $94.19 | 337,519 | $337,519.00 |
| 04-09-2026 | $92.53 | $92.53 | $95.36 | $95.36 | $92.08 | $92.08 | $95.10 | $95.10 | 650,681 | $650,681.00 |
| 04-08-2026 | $93.79 | $93.79 | $95.88 | $95.88 | $92.51 | $92.51 | $92.99 | $92.99 | 843,247 | $843,247.00 |