Itron, Inc. - Common Stock (ITRI)

Historical Prices For Itron, Inc. - Common Stock (ITRI)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	95.79	97.42	92.88	94.28	905,076	94.28
4/03/2025	102.50	104.22	99.30	100.84	685,462	100.84
4/02/2025	104.77	107.73	104.23	107.36	400,889	107.36
4/01/2025	104.57	106.24	103.50	105.92	424,828	105.92
3/31/2025	103.13	105.05	101.18	104.76	582,136	104.76
3/28/2025	105.65	105.73	103.04	103.82	429,737	103.82
3/27/2025	107.02	107.19	105.06	105.24	276,548	105.24
3/26/2025	108.91	108.91	106.42	107.36	420,301	107.36
3/25/2025	107.84	108.72	107.12	108.23	344,561	108.23
3/24/2025	107.73	109.07	107.37	108.53	467,713	108.53
3/21/2025	105.68	106.38	104.76	105.76	858,206	105.76
3/20/2025	108.74	109.06	106.73	106.79	559,487	106.79
3/19/2025	105.46	108.88	105.38	108.13	586,241	108.13
3/18/2025	105.92	106.63	105.40	105.49	497,676	105.49
3/17/2025	103.75	107.67	103.75	106.55	554,576	106.55
3/14/2025	104.50	106.48	103.89	104.57	642,848	104.57
3/13/2025	103.01	104.14	102.12	103.91	464,516	103.91
3/12/2025	103.68	104.36	102.58	103.13	433,628	103.13
3/11/2025	103.96	104.59	102.34	103.31	337,073	103.31
3/10/2025	104.78	105.27	102.65	103.72	570,059	103.72
3/07/2025	105.39	106.39	102.89	105.82	531,125	105.82
3/06/2025	105.64	106.99	104.45	106.19	497,592	106.19
3/05/2025	106.00	107.68	105.22	106.98	574,829	106.98
3/04/2025	103.52	106.90	102.63	105.77	745,171	105.77
3/03/2025	108.67	109.57	105.92	106.52	895,831	106.52
2/28/2025	106.00	109.07	105.30	108.89	780,272	108.89
2/27/2025	107.95	109.11	106.02	106.89	1,021,378	106.89
2/26/2025	104.99	108.89	103.61	107.72	1,367,874	107.72
2/25/2025	102.50	105.30	100.58	101.81	2,808,142	101.81
2/24/2025	93.77	94.29	91.84	92.60	1,713,556	92.60
2/21/2025	98.90	98.90	93.58	93.94	885,866	93.94
2/20/2025	98.10	98.10	96.73	97.69	555,852	97.69
2/19/2025	97.74	98.40	97.33	97.85	494,494	97.85
2/18/2025	96.73	98.12	95.85	98.07	1,150,364	98.07
2/14/2025	99.01	99.48	96.72	97.00	721,768	97.00
2/13/2025	98.00	98.84	96.40	98.67	647,459	98.67
2/12/2025	97.07	99.13	97.07	97.75	644,089	97.75
2/11/2025	104.96	105.86	98.42	98.50	1,072,613	98.50
2/10/2025	105.72	106.25	104.39	105.90	342,103	105.90
2/07/2025	105.78	106.44	104.20	105.24	509,194	105.24
2/06/2025	107.48	107.48	105.12	106.09	324,399	106.09
2/05/2025	106.40	106.72	105.53	106.69	463,735	106.69
2/04/2025	106.21	106.33	104.50	105.05	532,275	105.05
2/03/2025	104.95	107.20	103.54	106.00	351,085	106.00
1/31/2025	107.48	109.08	106.84	107.36	472,030	107.36
1/30/2025	107.42	108.66	106.92	107.47	221,715	107.47
1/29/2025	105.66	107.09	105.44	105.90	249,107	105.90
1/28/2025	106.23	106.23	103.81	105.57	426,591	105.57
1/27/2025	106.57	107.58	104.60	105.61	390,135	105.61
1/24/2025	107.88	108.05	106.27	106.86	290,930	106.86
1/23/2025	106.01	108.36	104.95	108.09	484,586	108.09
1/22/2025	107.20	107.94	105.55	106.12	408,731	106.12
1/21/2025	106.27	107.25	105.61	107.06	412,781	107.06
1/17/2025	105.82	106.49	105.12	105.36	394,015	105.36
1/16/2025	105.17	105.56	104.13	104.45	515,431	104.45
1/15/2025	106.93	106.93	104.18	104.71	442,326	104.71
1/14/2025	103.56	105.02	103.36	104.87	282,070	104.87
1/13/2025	102.87	103.46	100.13	103.36	589,258	103.36
1/10/2025	104.74	105.72	102.72	103.61	432,092	103.61
1/08/2025	108.59	108.59	104.44	106.88	885,780	106.88
1/07/2025	108.88	109.93	108.15	109.41	394,629	109.41
1/06/2025	110.30	111.39	108.75	109.02	541,782	109.02