ITRI - ITRON, INC.
81.26
-0.450 -0.554%
Share volume: 741,079
Last Updated: 05-12-2026
Measuring And Control Equipment/Instruments For Measuring & Testing Of Electricity & Electrical Instruments:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$81.71
-0.45
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $81.83 | $81.83 | $82.57 | $82.57 | $80.28 | $80.28 | $81.26 | $81.26 | 741,079 | $741,079.00 |
| 05-11-2026 | $81.25 | $81.25 | $82.49 | $82.49 | $81.10 | $81.10 | $81.71 | $81.71 | 763,582 | $763,582.00 |
| 05-08-2026 | $81.77 | $81.77 | $82.97 | $82.97 | $81.43 | $81.43 | $81.87 | $81.87 | 654,806 | $654,806.00 |
| 05-07-2026 | $82.97 | $82.97 | $84.26 | $84.26 | $80.81 | $80.81 | $81.14 | $81.14 | 781,378 | $781,378.00 |
| 05-06-2026 | $86.47 | $86.47 | $86.93 | $86.93 | $82.78 | $82.78 | $82.97 | $82.97 | 821,794 | $821,794.00 |
| 05-05-2026 | $85.08 | $85.08 | $85.22 | $85.22 | $83.19 | $83.19 | $84.42 | $84.42 | 395,931 | $395,931.00 |
| 05-04-2026 | $85.28 | $85.28 | $86.80 | $86.80 | $84.07 | $84.07 | $84.22 | $84.22 | 797,773 | $797,773.00 |
| 05-01-2026 | $84.95 | $84.95 | $85.94 | $85.94 | $83.62 | $83.62 | $85.40 | $85.40 | 577,309 | $577,309.00 |
| 04-30-2026 | $83.90 | $83.90 | $86.05 | $86.05 | $81.90 | $81.90 | $83.80 | $83.80 | 1,134,296 | $1,134,296.00 |
| 04-29-2026 | $85.77 | $85.77 | $86.02 | $86.02 | $81.70 | $81.70 | $82.69 | $82.69 | 1,507,891 | $1,507,891.00 |