Australia markets closed

Itron, Inc. (ITRI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
91.54+2.17 (+2.43%)
At close: 04:00PM EDT
91.55 +0.01 (+0.01%)
After hours: 06:34PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202490.4191.7490.0991.5491.54323,900
26 Mar 202490.0690.3489.2789.3789.37300,500
25 Mar 202489.5990.8889.2089.2189.21281,800
22 Mar 202490.2890.3289.2289.4389.43249,300
21 Mar 202490.5191.3689.6690.1290.12429,500
20 Mar 202487.1590.1086.4588.8888.88471,800
19 Mar 202487.3288.3186.7087.0787.07394,900
18 Mar 202487.5987.9286.7487.4187.41367,800
15 Mar 202486.6287.3586.1386.9786.97898,100
14 Mar 202489.5389.5386.3887.2387.23428,000
13 Mar 202491.6892.4788.6689.1889.18521,800
12 Mar 202492.7392.7389.8191.5291.52852,800
11 Mar 202494.1395.7592.2792.7392.73541,600
08 Mar 202496.5096.7394.8294.9594.95357,500
07 Mar 202495.7396.2594.4595.8595.85491,800
06 Mar 202493.4995.7993.0495.3095.30348,900
05 Mar 202493.1694.6992.2492.3592.35515,000
04 Mar 202493.1795.3692.4993.7693.76318,600
01 Mar 202492.7794.3892.4293.1893.18398,800
29 Feb 202494.5595.0092.1192.6892.68658,100
28 Feb 202490.1194.3989.5894.1594.151,107,600
27 Feb 202493.5894.5990.1291.0391.031,294,300
26 Feb 202493.3793.9783.6091.4691.462,056,600
23 Feb 202475.5276.2574.4274.9374.93566,600
22 Feb 202475.0575.1373.6475.0975.09355,500
21 Feb 202475.0075.3073.7274.4274.42307,300
20 Feb 202475.5475.9575.0575.4075.40289,500
16 Feb 202476.7877.1776.2276.5076.50232,300
15 Feb 202476.9077.5476.1877.3777.37245,200
14 Feb 202473.7275.8973.1575.7375.73296,900
13 Feb 202472.9374.0771.7272.4372.43397,900
12 Feb 202476.6476.8875.8976.0176.01233,800
09 Feb 202475.4576.5674.8176.3976.39206,800
08 Feb 202474.0375.4374.0375.4375.43216,900
07 Feb 202472.8774.1572.5874.0474.04282,300
06 Feb 202471.2672.7471.2672.6572.65182,400
05 Feb 202472.4172.4271.0071.3371.33299,300
02 Feb 202472.5273.8472.2073.4173.41241,000
01 Feb 202472.8473.4572.3673.2373.23219,600
31 Jan 202473.0074.2171.9772.1472.14318,000
30 Jan 202473.7574.0973.1573.2773.27259,600
29 Jan 202473.5974.4172.8774.2774.27250,500
26 Jan 202474.3475.2573.9073.9373.93224,800
25 Jan 202475.7976.0373.6174.1574.15321,100
24 Jan 202477.0977.3974.5174.6074.60216,700
23 Jan 202477.6677.8175.8976.1076.10261,400
22 Jan 202476.3577.6376.2976.8676.86400,600
19 Jan 202473.5276.1171.6875.8975.89510,800
18 Jan 202469.8171.0269.2370.9670.96215,700
17 Jan 202469.5670.2267.2169.3469.34284,300
16 Jan 202472.0072.0070.3270.8570.85351,300
12 Jan 202473.3273.8372.3372.5772.57325,600
11 Jan 202470.4172.5570.4172.5072.50439,300
10 Jan 202470.2471.2470.0470.7970.79196,900
09 Jan 202471.3871.5570.3470.6070.60181,200
08 Jan 202470.7072.3870.5872.3872.38256,400
05 Jan 202471.0972.2570.5670.8870.88361,900
04 Jan 202471.5672.6971.2671.5171.51304,700
03 Jan 202474.5474.5472.1772.4972.49289,400
02 Jan 202474.4875.6374.0275.1275.12302,800
29 Dec 202376.0776.4775.2175.5175.51225,000
28 Dec 202376.0776.7275.9076.3776.37170,900
27 Dec 202376.3976.8876.0876.5176.51142,200
26 Dec 202375.1376.1775.0176.0476.04134,400
22 Dec 202374.8075.7674.7875.2075.20154,600
21 Dec 202374.5075.5973.7774.3474.34199,100
20 Dec 202374.3276.0773.8073.9873.98457,600
19 Dec 202374.2574.8473.2674.3174.31532,700
18 Dec 202373.5074.0272.5473.0273.02449,300
15 Dec 202376.3176.3172.6273.0173.011,428,500
14 Dec 202374.4676.6074.2476.5276.52625,700
13 Dec 202370.3373.4070.0973.3873.38429,500
12 Dec 202369.8070.6668.9870.4570.45292,100
11 Dec 202369.9470.5169.3269.5269.52229,000
08 Dec 202369.4870.7569.4870.2370.23219,500
07 Dec 202370.0570.5569.4969.8169.81287,500
06 Dec 202370.1671.7869.8270.1370.13277,500
05 Dec 202370.5671.0069.4969.9369.93299,400
04 Dec 202368.4470.4968.0670.1570.15249,700
01 Dec 202367.0269.3366.6169.0469.04416,200
30 Nov 202366.4867.5365.8167.3867.38530,900
29 Nov 202366.0767.0966.0166.0666.06366,600
28 Nov 202366.5866.5865.6365.6665.66170,900
27 Nov 202366.0866.6865.4266.6466.64207,200
24 Nov 202366.2466.5866.0166.5566.5564,300
22 Nov 202365.6766.5665.2066.4566.45361,100
21 Nov 202366.2566.4464.9665.0265.02346,600
20 Nov 202366.0066.9565.7766.7666.76313,400
17 Nov 202366.4567.0465.3865.9965.99243,300
16 Nov 202365.9666.2265.4166.0366.03235,200
15 Nov 202365.5067.1464.9666.1966.19332,000
14 Nov 202365.3065.7264.5565.6165.61467,800
13 Nov 202363.2864.1562.7463.5363.53231,300
10 Nov 202363.1363.4762.4563.3463.34219,700
09 Nov 202364.6664.6662.5762.6562.65296,200
08 Nov 202363.6164.9263.3864.2264.22379,900
07 Nov 202364.5164.9762.8263.3163.31410,500
06 Nov 202364.1965.0263.7864.9964.99269,100
03 Nov 202365.1665.4863.9264.2864.28486,100
02 Nov 202362.3664.2558.8964.1064.10741,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...