Itron, Inc.ITRINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $99.83 | $100.87 | $98.16 | $100.63 | 64,053 |
| 1/30/2026 | $99.40 | $99.94 | $97.98 | $99.08 | 472,821 |
| 1/29/2026 | $99.77 | $101.37 | $98.09 | $100.19 | 401,800 |
| 1/28/2026 | $103.20 | $103.48 | $97.88 | $99.21 | 600,688 |
| 1/27/2026 | $98.60 | $99.06 | $97.17 | $99.00 | 307,548 |
| 1/26/2026 | $98.39 | $99.20 | $97.66 | $98.38 | 450,618 |
| 1/23/2026 | $100.18 | $100.44 | $97.56 | $97.67 | 501,400 |
| 1/22/2026 | $100.12 | $101.21 | $98.23 | $99.69 | 322,700 |
| 1/21/2026 | $97.98 | $99.65 | $97.00 | $98.99 | 547,122 |
| 1/20/2026 | $98.81 | $99.66 | $96.31 | $96.81 | 814,416 |
| 1/16/2026 | $100.92 | $100.92 | $99.17 | $100.04 | 318,504 |
| 1/15/2026 | $99.62 | $101.83 | $99.22 | $100.91 | 783,006 |
| 1/14/2026 | $99.53 | $100.09 | $97.26 | $98.36 | 736,219 |
| 1/13/2026 | $97.80 | $100.18 | $97.47 | $99.28 | 611,844 |
| 1/12/2026 | $98.47 | $98.86 | $96.98 | $97.44 | 548,432 |
| 1/9/2026 | $98.91 | $100.00 | $97.69 | $99.31 | 811,736 |
| 1/8/2026 | $97.27 | $98.58 | $96.53 | $98.44 | 405,802 |
| 1/7/2026 | $97.45 | $98.06 | $96.40 | $97.25 | 430,624 |
| 1/6/2026 | $96.55 | $97.99 | $95.13 | $97.65 | 491,507 |
| 1/5/2026 | $94.80 | $97.98 | $94.48 | $96.73 | 520,631 |
| 1/2/2026 | $93.53 | $94.99 | $93.30 | $94.47 | 379,640 |
| 12/31/2025 | $94.25 | $94.82 | $92.69 | $92.86 | 397,900 |
| 12/30/2025 | $95.12 | $95.34 | $94.16 | $94.23 | 385,836 |
| 12/29/2025 | $96.46 | $97.09 | $94.88 | $95.10 | 403,159 |
| 12/26/2025 | $95.91 | $96.58 | $95.54 | $96.46 | 227,700 |
| 12/24/2025 | $95.97 | $96.68 | $95.81 | $95.92 | 111,300 |
| 12/23/2025 | $95.41 | $96.48 | $94.73 | $95.80 | 820,900 |
| 12/22/2025 | $95.81 | $97.08 | $94.93 | $95.58 | 547,428 |
| 12/19/2025 | $94.52 | $96.56 | $94.50 | $96.24 | 1.82M |
| 12/18/2025 | $95.94 | $96.54 | $93.86 | $94.56 | 541,900 |
| 12/17/2025 | $95.73 | $97.22 | $94.40 | $94.66 | 617,500 |
| 12/16/2025 | $95.08 | $96.68 | $94.98 | $95.33 | 664,904 |
| 12/15/2025 | $96.46 | $97.56 | $94.83 | $95.22 | 715,100 |
| 12/12/2025 | $97.99 | $99.23 | $95.84 | $96.18 | 757,969 |
| 12/11/2025 | $98.44 | $99.05 | $97.45 | $98.27 | 382,300 |
| 12/10/2025 | $96.64 | $98.82 | $95.73 | $98.29 | 535,800 |
| 12/9/2025 | $97.20 | $98.61 | $96.43 | $96.47 | 377,300 |
| 12/8/2025 | $98.56 | $98.75 | $96.65 | $96.74 | 406,801 |
| 12/5/2025 | $99.15 | $100.20 | $97.45 | $97.87 | 457,700 |
| 12/4/2025 | $98.34 | $99.89 | $97.50 | $99.16 | 575,300 |
| 12/3/2025 | $96.76 | $98.44 | $96.35 | $98.34 | 428,500 |
| 12/2/2025 | $98.21 | $98.21 | $96.46 | $96.65 | 394,204 |
| 12/1/2025 | $98.36 | $98.96 | $97.09 | $97.35 | 639,216 |
| 11/28/2025 | $99.01 | $99.35 | $98.40 | $99.04 | 423,100 |
| 11/26/2025 | $97.19 | $99.27 | $96.82 | $98.56 | 641,900 |
| 11/25/2025 | $97.51 | $99.07 | $96.82 | $96.98 | 1.13M |
| 11/24/2025 | $95.83 | $98.84 | $95.76 | $96.77 | 719,800 |
| 11/21/2025 | $93.95 | $97.19 | $93.41 | $95.69 | 878,923 |
| 11/20/2025 | $96.77 | $97.49 | $93.65 | $94.21 | 1.21M |
| 11/19/2025 | $96.16 | $97.43 | $94.43 | $95.14 | 491,110 |
| 11/18/2025 | $97.28 | $98.88 | $96.00 | $96.27 | 1.03M |
| 11/17/2025 | $98.87 | $100.44 | $96.84 | $97.21 | 705,214 |
| 11/14/2025 | $98.35 | $99.90 | $97.56 | $98.46 | 1.29M |
| 11/13/2025 | $103.93 | $104.48 | $98.92 | $99.47 | 1.03M |
| 11/12/2025 | $103.23 | $105.23 | $102.55 | $104.88 | 705,800 |
| 11/11/2025 | $102.28 | $104.14 | $100.76 | $103.44 | 737,000 |
| 11/10/2025 | $105.32 | $105.99 | $100.30 | $100.91 | 1.11M |
| 11/7/2025 | $105.00 | $105.99 | $101.80 | $105.29 | 747,506 |
| 11/6/2025 | $107.10 | $108.04 | $105.52 | $105.99 | 706,409 |
| 11/5/2025 | $106.79 | $107.70 | $104.49 | $107.15 | 1.04M |
| 11/4/2025 | $104.50 | $108.06 | $104.39 | $106.56 | 2.17M |