Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Itron Inc | ITRI | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.36 | 1.44% | 95.75 | 17:21:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 94.11 | 93.75 | 97.84 | 95.75 | 94.39 |
ITRI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 90.13 | 97.84 | 88.92 | 93.17 | 402,535 | 5.62 | 6.24% |
| 1 Month | 92.01 | 97.84 | 87.96 | 91.46 | 391,376 | 3.74 | 4.06% |
| 3 Months | 72.52 | 97.84 | 71.00 | 88.54 | 450,215 | 23.23 | 32.03% |
| 6 Months | 57.68 | 97.84 | 56.11 | 79.68 | 387,187 | 38.07 | 66.00% |
| 1 Year | 51.00 | 97.84 | 50.60 | 73.64 | 363,115 | 44.75 | 87.75% |
| 3 Years | 93.22 | 102.315 | 39.38 | 65.85 | 344,456 | 2.53 | 2.71% |
| 5 Years | 50.74 | 122.31 | 39.38 | 69.77 | 343,556 | 45.01 | 88.71% |
ITRI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 94.39 | -0.03 | -0.03% | 93.72 | 94.64 | 92.18 | 443,417 |
| Apr 24 2024 | 94.42 | -0.42 | -0.44% | 95.43 | 95.66 | 94.02 | 386,411 |
| Apr 23 2024 | 94.84 | 3.38 | 3.70% | 91.77 | 95.15 | 91.52 | 473,746 |
| Apr 22 2024 | 91.46 | 1.78 | 1.98% | 90.12 | 91.88 | 89.66 | 386,465 |
| Apr 19 2024 | 89.68 | -0.81 | -0.90% | 90.13 | 90.74 | 88.92 | 328,393 |
| Apr 18 2024 | 90.49 | -0.03 | -0.03% | 90.63 | 92.0899 | 90.47 | 283,698 |
| Apr 17 2024 | 90.52 | -0.24 | -0.26% | 91.25 | 92.28 | 90.51 | 422,849 |
| Apr 16 2024 | 90.76 | 0.82 | 0.91% | 89.28 | 91.19 | 88.87 | 389,070 |
| Apr 15 2024 | 89.94 | -1.50 | -1.64% | 91.81 | 92.43 | 89.03 | 448,881 |
| Apr 12 2024 | 91.44 | -0.76 | -0.82% | 91.76 | 92.00 | 90.30 | 392,426 |
| Apr 11 2024 | 92.20 | 1.71 | 1.89% | 90.78 | 92.34 | 89.64 | 352,435 |
| Apr 10 2024 | 90.49 | -0.57 | -0.63% | 89.91 | 91.315 | 89.24 | 365,440 |
| Apr 09 2024 | 91.06 | -0.62 | -0.68% | 91.86 | 92.11 | 90.38 | 294,710 |
| Apr 08 2024 | 91.68 | 0.18 | 0.20% | 91.94 | 92.73 | 91.64 | 416,201 |
| Apr 05 2024 | 91.50 | -0.01 | -0.01% | 91.64 | 92.16 | 90.88 | 401,179 |
| Apr 04 2024 | 91.51 | 1.96 | 2.19% | 90.55 | 93.49 | 90.51 | 626,888 |
| Apr 03 2024 | 89.55 | -0.52 | -0.58% | 89.13 | 90.93 | 89.13 | 257,924 |
| Apr 02 2024 | 90.07 | 0.57 | 0.64% | 87.96 | 90.26 | 87.91 | 474,463 |
| Apr 01 2024 | 89.50 | -3.02 | -3.26% | 92.01 | 92.01 | 89.20 | 320,013 |
| Mar 28 2024 | 92.52 | 0.98 | 1.07% | 91.56 | 93.26 | 90.57 | 669,534 |
| Mar 27 2024 | 91.54 | 2.17 | 2.43% | 90.41 | 91.74 | 90.09 | 323,925 |
| Mar 26 2024 | 89.37 | 0.16 | 0.18% | 90.06 | 90.34 | 89.27 | 300,481 |
