Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

Itron (ITRI) Stock Chart & Stock Price History

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free ITRI Stock Alerts
$109.05
+0.43 (+0.40%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Itron Stock Price Performance

5 Day
Performance
+0.17%
1 Month
Performance
+21.60%
3 Month
Performance
+44.63%
6 Month
Performance
+63.35%
Year-To-Date
Performance
+44.42%
1 Year
Performance
+60.56%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

ITRI Stock Chart for Monday, May, 20, 2024

ITRI Chart by TradingView

Itron Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
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
Shocking: One AI startup's revenue could surge 4,735% (Ad)

Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.

Click here to discover the AI chip company
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
02/29/2024$94.15$92.68
-1.56%		$95.00$92.11653,743 shs$4.22 billion
02/28/2024$91.03$94.15
+3.43%		$94.39$89.581.11 million shs$4.28 billion
02/27/2024$91.46$91.03
-0.47%		$94.59$90.121.29 million shs$4.14 billion
02/26/2024$74.93$91.46
+22.06%		$93.97$83.602.06 million shs$4.16 billion
02/23/2024$75.09$74.93
-0.21%		$76.25$74.42499,552 shs$3.41 billion
02/22/2024$74.42$75.09
+0.90%		$75.13$73.64355,479 shs$3.42 billion
02/21/2024$75.40$74.42
-1.30%		$75.30$73.72307,257 shs$3.39 billion
02/20/2024$76.50$75.40
-1.44%		$75.94$75.05289,451 shs$3.43 billion
02/19/2024$76.50$76.50$77.17$76.22232,200 shs$3.48 billion

Related Companies:
This page (NASDAQ:ITRI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders