ITRI(ITRI)
ITRI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $78.34 | $81.79 | $77.85 | $81.35 | 846,498 |
| 5/19/2026 | $80.50 | $80.93 | $77.77 | $78.02 | 756,508 |
| 5/18/2026 | $80.67 | $81.13 | $79.08 | $80.80 | 779,221 |
| 5/15/2026 | $80.84 | $81.50 | $79.19 | $79.24 | 708,440 |
| 5/14/2026 | $82.94 | $83.47 | $80.89 | $81.53 | 750,358 |
| 5/13/2026 | $81.57 | $82.71 | $80.50 | $82.22 | 612,500 |
| 5/12/2026 | $81.83 | $82.57 | $80.28 | $81.26 | 741,250 |
| 5/11/2026 | $81.25 | $82.49 | $81.10 | $81.71 | 763,600 |
| 5/8/2026 | $81.77 | $82.97 | $81.43 | $81.87 | 654,806 |
| 5/7/2026 | $82.97 | $84.26 | $80.81 | $81.14 | 781,378 |
| 5/6/2026 | $86.47 | $86.93 | $82.78 | $82.97 | 821,794 |
| 5/5/2026 | $85.08 | $85.22 | $83.19 | $84.42 | 395,931 |
| 5/4/2026 | $85.28 | $86.80 | $84.07 | $84.22 | 797,773 |
| 5/1/2026 | $84.95 | $85.94 | $83.62 | $85.40 | 577,309 |
| 4/30/2026 | $83.90 | $86.05 | $81.90 | $83.80 | 1.13M |
| 4/29/2026 | $85.77 | $86.02 | $81.70 | $82.69 | 1.51M |
| 4/28/2026 | $86.25 | $87.58 | $78.53 | $87.00 | 3.26M |
| 4/27/2026 | $89.03 | $89.66 | $85.00 | $86.92 | 1.98M |
| 4/24/2026 | $88.60 | $89.14 | $87.42 | $88.55 | 647,847 |
| 4/23/2026 | $89.84 | $90.25 | $87.55 | $88.56 | 883,837 |
| 4/22/2026 | $95.44 | $95.44 | $88.06 | $89.68 | 1.55M |
| 4/21/2026 | $96.03 | $96.39 | $91.68 | $94.16 | 1.40M |
| 4/20/2026 | $97.45 | $98.59 | $95.11 | $97.63 | 750,300 |
| 4/17/2026 | $98.55 | $100.49 | $98.15 | $98.43 | 810,594 |
| 4/16/2026 | $97.29 | $98.00 | $96.16 | $97.00 | 567,493 |
| 4/15/2026 | $95.46 | $98.33 | $95.46 | $97.55 | 574,500 |
| 4/14/2026 | $95.26 | $97.30 | $95.25 | $96.36 | 559,900 |
| 4/13/2026 | $93.92 | $94.89 | $92.62 | $94.47 | 623,255 |
| 4/10/2026 | $95.54 | $95.55 | $93.74 | $94.19 | 337,519 |
| 4/9/2026 | $92.53 | $95.36 | $92.08 | $95.10 | 650,700 |
| 4/8/2026 | $93.79 | $95.88 | $92.51 | $92.99 | 843,247 |
| 4/7/2026 | $90.47 | $92.12 | $89.01 | $89.98 | 506,200 |
| 4/6/2026 | $88.90 | $91.46 | $88.38 | $91.12 | 517,100 |
| 4/2/2026 | $88.88 | $90.44 | $87.13 | $88.69 | 491,800 |
| 4/1/2026 | $89.65 | $92.19 | $89.65 | $90.42 | 578,362 |
| 3/31/2026 | $85.62 | $89.99 | $84.50 | $89.63 | 1.00M |
| 3/30/2026 | $86.84 | $87.71 | $83.51 | $83.88 | 844,074 |
| 3/27/2026 | $87.78 | $88.92 | $85.12 | $85.60 | 896,853 |
| 3/26/2026 | $93.18 | $93.38 | $88.15 | $88.35 | 841,895 |
| 3/25/2026 | $93.55 | $94.41 | $92.21 | $93.54 | 529,800 |
| 3/24/2026 | $92.32 | $95.18 | $90.50 | $92.69 | 1.41M |
| 3/23/2026 | $92.85 | $94.74 | $91.74 | $93.40 | 1.80M |
| 3/20/2026 | $94.15 | $94.16 | $90.20 | $91.28 | 2.80M |
| 3/19/2026 | $91.73 | $93.97 | $90.62 | $92.69 | 923,500 |
| 3/18/2026 | $92.17 | $94.40 | $91.61 | $91.79 | 581,399 |
| 3/17/2026 | $92.13 | $93.23 | $91.37 | $92.31 | 787,400 |
| 3/16/2026 | $91.00 | $91.99 | $90.21 | $91.28 | 722,908 |
| 3/13/2026 | $90.80 | $91.62 | $89.28 | $90.00 | 539,900 |
| 3/12/2026 | $90.58 | $91.29 | $89.80 | $90.62 | 552,607 |
| 3/11/2026 | $92.61 | $94.13 | $91.00 | $91.96 | 477,319 |
| 3/10/2026 | $95.66 | $96.71 | $92.38 | $93.04 | 1.30M |
| 3/9/2026 | $89.75 | $96.45 | $89.72 | $96.18 | 1.23M |
| 3/6/2026 | $91.22 | $93.32 | $90.29 | $91.25 | 1.18M |
| 3/5/2026 | $91.12 | $93.00 | $90.25 | $91.22 | 1.16M |
| 3/4/2026 | $94.71 | $95.17 | $91.69 | $92.29 | 1.05M |
| 3/3/2026 | $92.84 | $94.96 | $91.37 | $93.94 | 804,000 |
| 3/2/2026 | $92.26 | $96.00 | $91.55 | $95.16 | 832,918 |
| 2/27/2026 | $95.21 | $95.57 | $92.65 | $93.95 | 959,794 |
| 2/26/2026 | $97.77 | $98.06 | $95.05 | $96.08 | 960,300 |
| 2/25/2026 | $97.84 | $98.53 | $95.00 | $97.15 | 1.36M |
| 2/24/2026 | $95.20 | $99.00 | $93.77 | $97.84 | 6.04M |
| 2/23/2026 | $96.25 | $99.58 | $93.69 | $95.21 | 2.76M |
| 2/20/2026 | $99.11 | $104.53 | $97.41 | $99.54 | 1.73M |
| 2/19/2026 | $99.41 | $100.81 | $98.03 | $99.11 | 1.05M |