Free Trial

Itron (ITRI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free ITRI Stock Alerts
$107.55
-0.67 (-0.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Itron Stock Price Performance

5 Day
Performance
-2.26%
1 Month
Performance
+7.74%
3 Month
Performance
+15.42%
6 Month
Performance
+55.78%
Year-To-Date
Performance
+42.43%
1 Year
Performance
+54.48%
Receive ITRI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Itron and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ITRI Stock Chart for Sunday, June, 2, 2024

ITRI Chart by TradingView

Itron Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$108.22$107.55
-0.62%		$108.82$106.15367,882 shs$4.93 billion
05/30/2024$108.25$108.22
-0.03%		$109.43$107.56252,060 shs$4.96 billion
05/29/2024$110.04$108.25
-1.63%		$109.55$108.01381,212 shs$4.97 billion
05/28/2024$109.54$110.04
+0.46%		$111.00$107.99428,583 shs$5.05 billion
05/27/2024$109.54$109.54$110.59$107.02329,500 shs$5.02 billion
05/24/2024$107.10$109.54
+2.28%		$110.58$107.02329,533 shs$5.02 billion
05/23/2024$107.79$107.10
-0.64%		$108.91$106.34357,402 shs$4.91 billion
05/22/2024$107.04$107.79
+0.70%		$109.84$107.12334,333 shs$4.94 billion
05/21/2024$109.64$107.04
-2.37%		$108.06$106.53344,793 shs$4.91 billion
05/20/2024$109.05$109.64
+0.54%		$109.89$108.27234,442 shs$5.03 billion
05/17/2024$108.62$109.05
+0.40%		$109.60$108.38178,750 shs$5.00 billion
05/16/2024$108.86$108.62
-0.22%		$109.19$108.19226,348 shs$4.98 billion
05/15/2024$107.27$108.86
+1.48%		$109.31$107.27303,615 shs$4.99 billion
05/14/2024$106.39$107.27
+0.83%		$108.25$106.30357,423 shs$4.92 billion
05/13/2024$107.32$106.39
-0.87%		$108.18$106.21337,341 shs$4.88 billion
05/10/2024$108.54$107.32
-1.12%		$109.26$106.93370,398 shs$4.92 billion
05/09/2024$109.06$108.54
-0.48%		$109.74$108.02457,838 shs$4.98 billion
05/08/2024$108.25$109.06
+0.75%		$109.97$106.33449,929 shs$5.00 billion
05/07/2024$107.37$108.25
+0.82%		$109.72$107.70546,409 shs$4.97 billion
05/06/2024$107.01$107.37
+0.34%		$108.60$106.25730,687 shs$4.93 billion
05/03/2024$99.82$107.01
+7.20%		$107.11$100.171.24 million shs$4.91 billion
05/02/2024$91.54$99.82
+9.05%		$100.95$94.391.35 million shs$4.58 billion
05/01/2024$92.12$91.54
-0.63%		$93.69$90.03709,035 shs$4.20 billion
04/30/2024$94.97$92.12
-3.00%		$97.02$91.86763,285 shs$4.22 billion
04/29/2024$95.75$94.97
-0.81%		$96.01$94.13417,954 shs$4.35 billion
04/26/2024$94.39$95.75
+1.44%		$97.84$93.75373,912 shs$4.39 billion
04/25/2024$94.42$94.39
-0.03%		$94.64$92.18443,407 shs$4.33 billion
04/24/2024$94.84$94.42
-0.44%		$95.66$94.02370,111 shs$4.33 billion
04/23/2024$91.46$94.84
+3.70%		$95.15$91.77473,746 shs$4.35 billion
04/22/2024$89.68$91.46
+1.98%		$91.88$89.66322,890 shs$4.19 billion
04/19/2024$90.49$89.68
-0.90%		$90.64$88.92328,393 shs$4.11 billion
04/18/2024$90.52$90.49
-0.03%		$92.09$90.47283,625 shs$4.15 billion
04/17/2024$90.76$90.52
-0.26%		$92.28$90.51422,849 shs$4.15 billion
04/16/2024$89.94$90.76
+0.91%		$91.19$88.88388,670 shs$4.16 billion
04/15/2024$91.44$89.94
-1.64%		$92.43$89.03448,881 shs$4.12 billion
04/12/2024$92.20$91.44
-0.82%		$91.95$90.30392,426 shs$4.19 billion
04/11/2024$90.49$92.20
+1.89%		$92.34$89.64349,887 shs$4.23 billion
04/10/2024$91.06$90.49
-0.63%		$91.32$89.45365,415 shs$4.15 billion
04/09/2024$91.68$91.06
-0.68%		$92.11$90.38293,207 shs$4.17 billion
04/08/2024$91.50$91.68
+0.20%		$92.71$91.67398,301 shs$4.20 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$91.51$91.50
-0.01%		$92.16$90.88401,179 shs$4.19 billion
04/04/2024$89.55$91.51
+2.19%		$93.49$90.51607,381 shs$4.19 billion
04/03/2024$90.07$89.55
-0.58%		$90.80$89.13257,924 shs$4.10 billion
04/02/2024$89.50$90.07
+0.64%		$90.25$87.91474,463 shs$4.13 billion
04/01/2024$92.52$89.50
-3.26%		$92.01$89.20320,013 shs$4.10 billion
03/29/2024$92.52$92.52$93.26$90.57669,534 shs$4.24 billion
03/28/2024$91.54$92.52
+1.07%		$93.26$90.71669,234 shs$4.24 billion
03/27/2024$89.37$91.54
+2.43%		$91.74$90.09323,923 shs$4.20 billion
03/26/2024$89.21$89.37
+0.18%		$90.34$89.27300,481 shs$4.10 billion
03/25/2024$89.43$89.21
-0.25%		$90.88$89.20281,803 shs$4.09 billion
03/22/2024$90.12$89.43
-0.77%		$90.32$89.22229,375 shs$4.10 billion
03/21/2024$88.88$90.12
+1.40%		$91.36$89.66429,336 shs$4.11 billion
03/20/2024$87.07$88.88
+2.08%		$90.10$86.45471,794 shs$4.05 billion
03/19/2024$87.41$87.07
-0.39%		$88.30$86.70394,888 shs$3.97 billion
03/18/2024$86.97$87.41
+0.51%		$87.92$86.74342,823 shs$3.98 billion
03/15/2024$87.23$86.97
-0.30%		$87.35$86.13898,141 shs$3.96 billion
03/14/2024$89.18$87.23
-2.19%		$89.53$86.38421,778 shs$3.98 billion
03/13/2024$91.52$89.18
-2.56%		$92.47$88.66518,678 shs$4.06 billion
03/12/2024$92.73$91.52
-1.30%		$92.73$89.81852,780 shs$4.17 billion
03/11/2024$94.95$92.73
-2.34%		$95.75$92.27541,577 shs$4.23 billion
03/08/2024$95.85$94.95
-0.94%		$96.73$94.82345,022 shs$4.33 billion
03/07/2024$95.30$95.85
+0.58%		$96.25$94.45491,792 shs$4.37 billion
03/06/2024$92.35$95.30
+3.19%		$95.79$93.04348,857 shs$4.34 billion
03/05/2024$93.76$92.35
-1.50%		$94.67$92.24514,970 shs$4.21 billion
03/04/2024$93.18$93.76
+0.62%		$95.34$92.76318,601 shs$4.27 billion
03/01/2024$92.68$93.18
+0.54%		$94.38$92.42398,784 shs$4.25 billion

Related Companies:
This page (NASDAQ:ITRI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders