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
2017-12-13 71.35 71.35 70.60 71.00 10,585
2017-12-12 69.35 71.20 69.35 70.65 9,248
2017-12-11 69.80 69.80 69.10 69.45 7,348
2017-12-08 69.80 69.80 68.70 69.225 13,902
2017-12-07 67.65 70.10 67.50 69.95 18,657
2017-12-06 66.45 67.95 66.45 67.35 16,315
2017-12-05 65.45 66.90 65.45 65.85 16,756
2017-12-04 65.25 65.80 64.65 65.45 13,155
2017-12-01 64.65 64.85 63.60 64.60 7,430
2017-11-30 63.80 64.80 63.70 64.55 10,999
2017-11-29 64.30 65.05 63.00 63.90 10,990
2017-11-28 65.70 66.00 65.10 65.30 10,725
2017-11-27 65.95 66.60 65.25 65.55 6,491
2017-11-24 66.15 66.40 65.90 65.95 3,889
2017-11-22 66.30 66.90 65.55 65.70 7,509
2017-11-21 66.35 66.35 65.85 66.05 17,947
2017-11-20 66.15 66.65 65.80 66.05 11,143
2017-11-17 66.30 66.50 65.80 65.80 6,809
2017-11-16 65.70 67.10 65.70 66.30 10,462
2017-11-15 64.80 65.85 64.80 65.35 7,367
2017-11-14 65.60 65.75 65.05 65.50 14,092
2017-11-13 66.05 66.10 65.25 65.45 10,524
2017-11-10 66.825 67.00 66.55 66.60 7,114
2017-11-09 69.10 69.10 66.35 66.75 8,316
2017-11-08 67.75 67.75 66.775 67.15 5,715
2017-11-07 69.20 69.20 66.45 67.15 7,741
2017-11-06 70.40 70.40 69.20 69.35 5,430
2017-11-03 70.20 70.20 69.45 69.50 8,149
2017-11-02 70.75 71.375 66.35 66.35 41,417
2017-11-01 78.30 78.30 77.35 78.10 4,255

» More Itron Stock Price History

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