NasdaqGS - Nasdaq Real Time Price USD

Itron, Inc. (ITRI)

93.96 -0.46 (-0.49%)
As of 1:11 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 93.72 94.26 92.18 93.96 93.96 187,623
Apr 24, 2024 95.43 95.66 94.02 94.42 94.42 386,400
Apr 23, 2024 91.77 95.15 91.77 94.84 94.84 473,700
Apr 22, 2024 90.12 91.88 89.66 91.46 91.46 386,500
Apr 19, 2024 90.13 90.64 88.92 89.68 89.68 328,400
Apr 18, 2024 90.63 92.09 90.47 90.49 90.49 283,600
Apr 17, 2024 91.25 92.28 90.51 90.52 90.52 422,800
Apr 16, 2024 89.28 91.19 88.87 90.76 90.76 389,100
Apr 15, 2024 91.81 92.43 89.03 89.94 89.94 448,800
Apr 12, 2024 91.76 91.95 90.30 91.44 91.44 392,400
Apr 11, 2024 90.78 92.34 89.64 92.20 92.20 352,400
Apr 10, 2024 89.91 91.32 89.24 90.49 90.49 365,400
Apr 9, 2024 91.86 92.11 90.38 91.06 91.06 295,500
Apr 8, 2024 91.94 92.73 91.67 91.68 91.68 398,300
Apr 5, 2024 91.64 92.16 90.88 91.50 91.50 401,200
Apr 4, 2024 90.55 93.49 90.51 91.51 91.51 626,900
Apr 3, 2024 89.13 90.93 89.13 89.55 89.55 257,900
Apr 2, 2024 87.96 90.26 87.91 90.07 90.07 474,500
Apr 1, 2024 92.01 92.01 89.20 89.50 89.50 320,000
Mar 28, 2024 91.56 93.26 90.57 92.52 92.52 669,500
Mar 27, 2024 90.41 91.74 90.09 91.54 91.54 323,900
Mar 26, 2024 90.06 90.34 89.27 89.37 89.37 300,500
Mar 25, 2024 89.59 90.88 89.20 89.21 89.21 281,800
Mar 22, 2024 90.28 90.32 89.22 89.43 89.43 249,300
Mar 21, 2024 90.51 91.36 89.66 90.12 90.12 429,500
Mar 20, 2024 87.15 90.10 86.45 88.88 88.88 471,800
Mar 19, 2024 87.32 88.31 86.70 87.07 87.07 394,900
Mar 18, 2024 87.59 87.92 86.74 87.41 87.41 367,800
Mar 15, 2024 86.62 87.35 86.13 86.97 86.97 898,100
Mar 14, 2024 89.53 89.53 86.38 87.23 87.23 428,000
Mar 13, 2024 91.68 92.47 88.66 89.18 89.18 521,800
Mar 12, 2024 92.73 92.73 89.81 91.52 91.52 852,800
Mar 11, 2024 94.13 95.75 92.27 92.73 92.73 541,600
Mar 8, 2024 96.50 96.73 94.82 94.95 94.95 357,500
Mar 7, 2024 95.73 96.25 94.45 95.85 95.85 491,800
Mar 6, 2024 93.49 95.79 93.04 95.30 95.30 348,900
Mar 5, 2024 93.16 94.69 92.24 92.35 92.35 515,000
Mar 4, 2024 93.17 95.36 92.49 93.76 93.76 318,600
Mar 1, 2024 92.77 94.38 92.42 93.18 93.18 398,800
Feb 29, 2024 94.55 95.00 92.11 92.68 92.68 658,100
Feb 28, 2024 90.11 94.39 89.58 94.15 94.15 1,107,600
Feb 27, 2024 93.58 94.59 90.12 91.03 91.03 1,294,300
Feb 26, 2024 93.37 93.97 83.60 91.46 91.46 2,056,600
Feb 23, 2024 75.52 76.25 74.42 74.93 74.93 566,600
Feb 22, 2024 75.05 75.13 73.64 75.09 75.09 355,500
Feb 21, 2024 75.00 75.30 73.72 74.42 74.42 307,300
Feb 20, 2024 75.54 75.95 75.05 75.40 75.40 289,500
Feb 16, 2024 76.78 77.17 76.22 76.50 76.50 232,300
Feb 15, 2024 76.90 77.54 76.18 77.37 77.37 245,200
Feb 14, 2024 73.72 75.89 73.15 75.73 75.73 296,900
Feb 13, 2024 72.93 74.07 71.72 72.43 72.43 397,900
Feb 12, 2024 76.64 76.88 75.89 76.01 76.01 233,800
Feb 9, 2024 75.45 76.56 74.81 76.39 76.39 206,800
Feb 8, 2024 74.03 75.43 74.03 75.43 75.43 216,900
Feb 7, 2024 72.87 74.15 72.58 74.04 74.04 282,300
Feb 6, 2024 71.26 72.74 71.26 72.65 72.65 182,400
Feb 5, 2024 72.41 72.42 71.00 71.33 71.33 299,300
Feb 2, 2024 72.52 73.84 72.20 73.41 73.41 241,000
Feb 1, 2024 72.84 73.45 72.36 73.23 73.23 219,600
Jan 31, 2024 73.00 74.21 71.97 72.14 72.14 318,000
Jan 30, 2024 73.75 74.09 73.15 73.27 73.27 259,600
Jan 29, 2024 73.59 74.41 72.87 74.27 74.27 250,500
Jan 26, 2024 74.34 75.25 73.90 73.93 73.93 224,800
Jan 25, 2024 75.79 76.03 73.61 74.15 74.15 321,100
Jan 24, 2024 77.09 77.39 74.51 74.60 74.60 216,700
Jan 23, 2024 77.66 77.81 75.89 76.10 76.10 261,400
Jan 22, 2024 76.35 77.63 76.29 76.86 76.86 400,600
Jan 19, 2024 73.52 76.11 71.68 75.89 75.89 510,800
Jan 18, 2024 69.81 71.02 69.23 70.96 70.96 215,700
Jan 17, 2024 69.56 70.22 67.21 69.34 69.34 284,300
Jan 16, 2024 72.00 72.00 70.32 70.85 70.85 351,300
Jan 12, 2024 73.32 73.83 72.33 72.57 72.57 325,600
Jan 11, 2024 70.41 72.55 70.41 72.50 72.50 439,300
Jan 10, 2024 70.24 71.24 70.04 70.79 70.79 196,900
Jan 9, 2024 71.38 71.55 70.34 70.60 70.60 181,200
Jan 8, 2024 70.70 72.38 70.58 72.38 72.38 256,400
Jan 5, 2024 71.09 72.25 70.56 70.88 70.88 361,900
Jan 4, 2024 71.56 72.69 71.26 71.51 71.51 304,700
Jan 3, 2024 74.54 74.54 72.17 72.49 72.49 289,400
Jan 2, 2024 74.48 75.63 74.02 75.12 75.12 302,800
Dec 29, 2023 76.07 76.47 75.21 75.51 75.51 225,000
Dec 28, 2023 76.07 76.72 75.90 76.37 76.37 170,900
Dec 27, 2023 76.39 76.88 76.08 76.51 76.51 142,200
Dec 26, 2023 75.13 76.17 75.01 76.04 76.04 134,400
Dec 22, 2023 74.80 75.76 74.78 75.20 75.20 154,600
Dec 21, 2023 74.50 75.59 73.77 74.34 74.34 199,100
Dec 20, 2023 74.32 76.07 73.80 73.98 73.98 457,600
Dec 19, 2023 74.25 74.84 73.26 74.31 74.31 532,700
Dec 18, 2023 73.50 74.02 72.54 73.02 73.02 449,300
Dec 15, 2023 76.31 76.31 72.62 73.01 73.01 1,428,500
Dec 14, 2023 74.46 76.60 74.24 76.52 76.52 625,700
Dec 13, 2023 70.33 73.40 70.09 73.38 73.38 429,500
Dec 12, 2023 69.80 70.66 68.98 70.45 70.45 292,100
Dec 11, 2023 69.94 70.51 69.32 69.52 69.52 229,000
Dec 8, 2023 69.48 70.75 69.48 70.23 70.23 219,500
Dec 7, 2023 70.05 70.55 69.49 69.81 69.81 287,500
Dec 6, 2023 70.16 71.78 69.82 70.13 70.13 277,500
Dec 5, 2023 70.56 71.00 69.49 69.93 69.93 299,400
Dec 4, 2023 68.44 70.49 68.06 70.15 70.15 249,700
Dec 1, 2023 67.02 69.33 66.61 69.04 69.04 416,200
Nov 30, 2023 66.48 67.53 65.81 67.38 67.38 530,900
Nov 29, 2023 66.07 67.09 66.01 66.06 66.06 366,600
Nov 28, 2023 66.58 66.58 65.63 65.66 65.66 170,900
Nov 27, 2023 66.08 66.68 65.42 66.64 66.64 207,200
Nov 24, 2023 66.24 66.58 66.01 66.55 66.55 64,300
Nov 22, 2023 65.67 66.56 65.20 66.45 66.45 361,100
Nov 21, 2023 66.25 66.44 64.96 65.02 65.02 346,600
Nov 20, 2023 66.00 66.95 65.77 66.76 66.76 313,400
Nov 17, 2023 66.45 67.04 65.38 65.99 65.99 243,300
Nov 16, 2023 65.96 66.22 65.41 66.03 66.03 235,200
Nov 15, 2023 65.50 67.14 64.96 66.19 66.19 332,000
Nov 14, 2023 65.30 65.72 64.55 65.61 65.61 467,800
Nov 13, 2023 63.28 64.15 62.74 63.53 63.53 231,300
Nov 10, 2023 63.13 63.47 62.45 63.34 63.34 219,700
Nov 9, 2023 64.66 64.66 62.57 62.65 62.65 296,200
Nov 8, 2023 63.61 64.92 63.38 64.22 64.22 379,900
Nov 7, 2023 64.51 64.97 62.82 63.31 63.31 410,500
Nov 6, 2023 64.19 65.02 63.78 64.99 64.99 269,100
Nov 3, 2023 65.16 65.48 63.92 64.28 64.28 486,100
Nov 2, 2023 62.36 64.25 58.89 64.10 64.10 741,700
Nov 1, 2023 56.93 57.55 56.14 56.85 56.85 574,400
Oct 31, 2023 56.73 57.34 56.11 57.28 57.28 235,100
Oct 30, 2023 57.63 58.65 56.34 56.82 56.82 249,900
Oct 27, 2023 57.56 57.98 56.19 57.18 57.18 446,300
Oct 26, 2023 57.68 58.13 57.27 57.73 57.73 378,000
Oct 25, 2023 56.86 57.98 56.44 57.68 57.68 401,300
Oct 24, 2023 57.32 57.52 56.44 57.48 57.48 267,500
Oct 23, 2023 57.18 57.52 56.58 56.81 56.81 202,100
Oct 20, 2023 58.58 58.58 57.16 57.31 57.31 403,000
Oct 19, 2023 58.59 59.33 58.25 58.53 58.53 462,700
Oct 18, 2023 59.30 59.30 57.85 58.73 58.73 285,600
Oct 17, 2023 58.36 59.97 58.36 59.94 59.94 317,500
Oct 16, 2023 57.96 58.90 57.76 58.74 58.74 265,500
Oct 13, 2023 58.48 58.71 57.44 57.54 57.54 232,300
Oct 12, 2023 58.72 58.91 57.91 58.43 58.43 356,000
Oct 11, 2023 58.93 59.41 58.36 58.72 58.72 234,100
Oct 10, 2023 58.37 59.57 58.31 58.84 58.84 208,500
Oct 9, 2023 58.05 58.15 57.53 58.15 58.15 184,900
Oct 6, 2023 57.65 59.08 57.26 58.79 58.79 234,100
Oct 5, 2023 58.51 59.79 57.24 57.81 57.81 212,600
Oct 4, 2023 58.60 58.83 57.48 58.46 58.46 272,800
Oct 3, 2023 58.59 59.26 57.90 58.37 58.37 313,400
Oct 2, 2023 60.26 60.69 58.48 58.80 58.80 410,600
Sep 29, 2023 60.28 61.25 58.97 60.58 60.58 528,300
Sep 28, 2023 59.08 60.28 59.08 59.78 59.78 465,500
Sep 27, 2023 59.93 60.36 58.54 59.08 59.08 281,800
Sep 26, 2023 60.29 60.84 59.28 59.45 59.45 377,600
Sep 25, 2023 59.41 61.34 59.41 60.84 60.84 303,600
Sep 22, 2023 60.44 60.89 59.85 59.91 59.91 296,300
Sep 21, 2023 60.51 60.90 59.66 59.69 59.69 251,300
Sep 20, 2023 62.89 63.17 60.96 61.02 61.02 272,000
Sep 19, 2023 62.46 63.29 62.35 62.55 62.55 207,900
Sep 18, 2023 63.34 63.72 62.40 62.54 62.54 267,700
Sep 15, 2023 62.70 63.37 62.35 63.34 63.34 1,113,600
Sep 14, 2023 63.20 63.72 62.79 62.95 62.95 313,200
Sep 13, 2023 62.76 63.89 62.53 62.59 62.59 330,200
Sep 12, 2023 63.10 64.11 62.84 62.88 62.88 333,200
Sep 11, 2023 64.08 64.30 62.89 63.54 63.54 360,600
Sep 8, 2023 64.08 64.48 63.17 64.02 64.02 324,200
Sep 7, 2023 64.72 64.79 63.92 64.33 64.33 389,900
Sep 6, 2023 65.71 66.24 65.12 65.40 65.40 439,500
Sep 5, 2023 67.76 67.76 65.22 65.39 65.39 388,900
Sep 1, 2023 68.82 69.48 68.33 68.49 68.49 201,500
Aug 31, 2023 68.72 69.20 68.26 68.41 68.41 494,400
Aug 30, 2023 68.35 69.24 68.25 68.46 68.46 275,200
Aug 29, 2023 68.01 68.89 68.01 68.65 68.65 201,000
Aug 28, 2023 67.69 68.66 67.69 68.16 68.16 196,800
Aug 25, 2023 66.80 67.85 66.25 67.39 67.39 245,800
Aug 24, 2023 67.76 68.00 66.50 66.65 66.65 245,800
Aug 23, 2023 67.32 68.50 67.04 67.97 67.97 274,000
Aug 22, 2023 67.47 68.12 66.73 66.97 66.97 260,200
Aug 21, 2023 67.15 67.26 65.93 66.99 66.99 342,500
Aug 18, 2023 66.86 67.66 65.87 67.19 67.19 322,800
Aug 17, 2023 67.68 68.16 66.12 66.36 66.36 208,100
Aug 16, 2023 68.37 69.01 67.06 67.26 67.26 216,200
Aug 15, 2023 70.57 70.59 68.30 68.37 68.37 303,300
Aug 14, 2023 70.87 71.39 69.78 71.04 71.04 210,100
Aug 11, 2023 70.19 71.15 69.68 70.99 70.99 384,500
Aug 10, 2023 69.13 70.35 68.91 70.21 70.21 393,600
Aug 9, 2023 68.73 69.33 67.77 69.00 69.00 502,200
Aug 8, 2023 68.48 69.32 67.98 68.97 68.97 406,900
Aug 7, 2023 71.80 72.01 68.78 69.10 69.10 626,000
Aug 4, 2023 76.28 76.28 71.27 71.80 71.80 769,000
Aug 3, 2023 79.00 79.99 74.03 76.56 76.56 601,800
Aug 2, 2023 77.53 78.48 76.25 76.75 76.75 457,100
Aug 1, 2023 78.31 78.71 77.72 78.51 78.51 257,800
Jul 31, 2023 76.57 78.79 76.57 78.67 78.67 333,200
Jul 28, 2023 76.10 76.82 75.63 76.53 76.53 258,100
Jul 27, 2023 76.64 76.64 75.33 75.77 75.77 203,000
Jul 26, 2023 76.48 76.78 75.81 76.31 76.31 190,700
Jul 25, 2023 75.43 76.93 75.43 76.37 76.37 251,500
Jul 24, 2023 75.42 76.11 74.28 75.43 75.43 334,800
Jul 21, 2023 75.63 76.64 74.79 75.35 75.35 299,200
Jul 20, 2023 74.49 75.54 74.00 75.06 75.06 389,400
Jul 19, 2023 76.02 76.02 74.45 74.45 74.45 266,000
Jul 18, 2023 73.98 76.34 73.24 75.89 75.89 370,500
Jul 17, 2023 71.30 74.21 71.19 73.58 73.58 451,700
Jul 14, 2023 71.59 71.59 70.77 71.39 71.39 249,600
Jul 13, 2023 72.92 73.17 71.95 71.99 71.99 208,700
Jul 12, 2023 72.07 73.10 71.82 72.78 72.78 206,300
Jul 11, 2023 71.82 72.16 71.14 71.97 71.97 268,800
Jul 10, 2023 69.82 71.75 69.77 71.75 71.75 177,000
Jul 7, 2023 69.56 71.10 69.56 70.21 70.21 250,800
Jul 6, 2023 69.13 69.46 68.46 69.41 69.41 206,100
Jul 5, 2023 70.72 71.01 69.76 69.95 69.95 253,800
Jul 3, 2023 71.66 72.71 70.97 71.32 71.32 157,400
Jun 30, 2023 71.51 72.63 70.93 72.10 72.10 311,500
Jun 29, 2023 69.22 70.94 68.75 70.88 70.88 368,100
Jun 28, 2023 68.44 69.65 67.75 69.27 69.27 213,600
Jun 27, 2023 67.95 69.12 67.61 68.60 68.60 425,200
Jun 26, 2023 68.21 69.34 67.80 67.88 67.88 224,900
Jun 23, 2023 68.67 68.87 67.76 68.13 68.13 450,100
Jun 22, 2023 71.33 71.51 68.77 69.55 69.55 496,800
Jun 21, 2023 71.51 71.81 70.50 71.33 71.33 419,500
Jun 20, 2023 72.07 72.28 71.19 72.18 72.18 235,600
Jun 16, 2023 73.16 73.16 71.76 72.21 72.21 798,100
Jun 15, 2023 70.98 72.62 70.58 72.43 72.43 424,000
Jun 14, 2023 73.00 73.67 70.88 71.26 71.26 430,900
Jun 13, 2023 72.36 73.46 72.03 73.03 73.03 277,000
Jun 12, 2023 71.60 72.41 70.62 72.18 72.18 275,200
Jun 9, 2023 72.66 73.37 71.25 71.60 71.60 398,200
Jun 8, 2023 72.91 73.49 71.90 72.66 72.66 436,000
Jun 7, 2023 71.00 73.63 71.00 73.26 73.26 517,400
Jun 6, 2023 68.58 71.25 68.30 70.67 70.67 386,500
Jun 5, 2023 68.75 69.65 66.91 68.94 68.94 243,600
Jun 2, 2023 67.50 69.74 67.10 69.62 69.62 256,100
Jun 1, 2023 67.60 68.22 66.80 66.97 66.97 235,800
May 31, 2023 67.30 68.03 66.67 67.73 67.73 664,100
May 30, 2023 65.35 68.21 65.35 67.87 67.87 579,800
May 26, 2023 65.26 65.80 64.54 65.03 65.03 551,000
May 25, 2023 65.45 65.92 64.30 65.05 65.05 400,800
May 24, 2023 66.88 67.67 64.77 65.00 65.00 228,500
May 23, 2023 66.57 67.74 66.32 67.28 67.28 207,600
May 22, 2023 67.88 68.84 66.72 66.80 66.80 218,300
May 19, 2023 69.02 69.02 67.52 67.92 67.92 373,000
May 18, 2023 67.63 68.64 65.60 68.02 68.02 226,900
May 17, 2023 66.31 67.83 65.80 67.63 67.63 215,700
May 16, 2023 65.96 66.70 65.42 65.94 65.94 192,100
May 15, 2023 66.29 67.22 65.96 66.47 66.47 189,400
May 12, 2023 66.99 67.28 65.86 66.21 66.21 208,800
May 11, 2023 66.16 67.19 66.11 66.51 66.51 189,900
May 10, 2023 67.45 67.70 65.97 66.65 66.65 224,300
May 9, 2023 66.86 67.59 66.03 66.26 66.26 298,700
May 8, 2023 68.89 69.03 66.22 67.17 67.17 467,700
May 5, 2023 66.64 69.35 66.01 68.50 68.50 740,000
May 4, 2023 57.53 65.81 57.35 65.60 65.60 795,700
May 3, 2023 54.44 55.35 53.49 54.02 54.02 398,100
May 2, 2023 53.12 54.54 52.23 54.33 54.33 388,800
May 1, 2023 53.39 54.03 53.21 53.34 53.34 172,500
Apr 28, 2023 52.10 53.73 52.05 53.40 53.40 239,200
Apr 27, 2023 51.39 52.37 50.97 52.32 52.32 190,200
Apr 26, 2023 51.00 51.67 50.60 51.15 51.15 276,400
Apr 25, 2023 52.22 52.41 51.16 51.18 51.18 185,100

Related Tickers

MLAB Mesa Laboratories, Inc.
101.73
-2.62%
 
ESE ESCO Technologies Inc.
103.12
-1.12%
 
BMI Badger Meter, Inc.
183.59
+0.25%
 
TRMB Trimble Inc.
58.39
-1.88%
 
MKSI MKS Instruments, Inc.
114.94
+1.02%
 
NOVT Novanta Inc.
155.41
-1.52%
 
ST Sensata Technologies Holding plc
34.25
-0.49%
 
FTV Fortive Corporation
75.63
-0.55%
 
TDY Teledyne Technologies Incorporated
369.78
+2.01%
 
CGNX Cognex Corporation
39.27
-0.66%