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
2018-10-15 53.16 54.31 53.16 53.89 6,086
2018-10-12 54.23 54.70 53.01 53.82 9,414
2018-10-11 54.13 55.09 53.80 53.80 11,366
2018-10-10 56.90 56.90 54.63 54.63 11,282
2018-10-09 58.20 58.47 58.08 58.16 14,730
2018-10-08 58.98 59.04 57.76 58.91 12,950
2018-10-05 59.50 59.54 58.59 59.12 8,156
2018-10-04 60.37 60.40 59.32 59.93 5,194
2018-10-03 61.32 61.84 61.14 61.38 3,468
2018-10-02 62.56 62.59 61.26 61.39 6,740
2018-10-01 64.16 64.26 62.28 62.29 7,292
2018-09-28 63.95 65.10 63.95 64.15 5,676
2018-09-27 62.80 64.25 62.75 64.25 9,825
2018-09-26 63.25 63.35 62.50 62.50 7,919
2018-09-25 65.25 65.25 64.25 64.30 4,732
2018-09-24 65.65 65.65 65.35 65.60 5,526
2018-09-21 66.35 66.45 66.05 66.10 9,401
2018-09-20 66.25 66.40 65.95 66.35 4,279
2018-09-19 65.90 66.20 65.90 66.00 5,510
2018-09-18 66.35 66.50 65.65 65.90 9,943
2018-09-17 66.20 66.30 65.55 66.05 15,788
2018-09-14 66.00 66.75 65.45 66.70 10,588
2018-09-13 66.15 66.65 65.95 66.00 4,559
2018-09-12 65.30 66.45 65.30 66.45 9,037
2018-09-11 65.55 66.20 65.55 65.70 9,901
2018-09-10 65.95 66.10 65.35 65.80 10,103
2018-09-07 65.75 66.20 65.65 65.80 8,246
2018-09-06 66.00 66.65 65.55 66.00 7,754
2018-09-05 65.60 66.20 65.60 66.00 5,526
2018-09-04 65.45 66.00 65.30 65.80 4,744

» More Itron Stock Price History

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