ITRON Historical Stock Price

Below is the stock price history for Itron ITRI. Data is recorded each day for the historical open, high, low, close and volume. The Itron stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Itron Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 61.90 61.90 60.85 60.85 6,831
2018-07-12 61.20 62.15 61.05 61.50 6,283
2018-07-11 61.10 61.45 60.70 61.10 6,406
2018-07-10 62.15 62.15 60.80 61.00 7,837
2018-07-09 61.30 62.15 61.30 61.875 3,355
2018-07-06 61.90 61.90 61.05 61.15 4,306
2018-07-05 60.70 61.875 60.60 61.85 6,501
2018-07-03 60.70 60.95 60.35 60.55 1,877
2018-07-02 59.25 60.55 59.25 60.55 13,927
2018-06-29 60.00 61.00 59.75 60.225 8,289
2018-06-28 58.775 60.10 58.60 59.60 8,681
2018-06-27 59.75 60.40 59.25 59.25 6,555
2018-06-26 58.85 59.85 58.85 59.725 6,932
2018-06-25 58.65 59.10 57.45 58.70 9,644
2018-06-22 60.70 60.70 59.15 59.70 16,916
2018-06-21 60.45 60.90 59.75 59.925 12,057
2018-06-20 59.125 60.65 59.125 60.60 8,055
2018-06-19 59.45 59.45 58.20 58.40 7,939
2018-06-18 58.40 60.90 58.20 60.075 12,514
2018-06-15 57.85 58.40 57.30 58.40 6,702
2018-06-14 58.15 58.30 57.775 57.775 6,362
2018-06-13 59.25 59.25 57.85 58.025 9,999
2018-06-12 59.20 59.20 58.10 58.25 6,925
2018-06-11 59.30 59.30 58.55 58.60 3,897
2018-06-08 58.90 58.90 58.35 58.50 5,393
2018-06-07 59.85 59.85 58.95 58.95 5,363
2018-06-06 59.20 59.80 58.70 59.75 5,420
2018-06-05 58.30 58.90 57.80 58.70 9,310
2018-06-04 57.35 57.85 57.00 57.85 7,187
2018-06-01 57.30 58.10 56.75 57.05 7,164

» More Itron Stock Price History

To see other companies like Itron (ITRI), view our stock market today for news, and other data.